Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 20.87 | 21.44 | 20.87 | 21.44 | 19,338 | +0.64(+3.08%) |
Nov 21, 2024 | 20.92 | 21.23 | 20.60 | 20.80 | 28,606 | +0.07(+0.34%) |
Nov 20, 2024 | 20.97 | 20.97 | 20.34 | 20.73 | 10,773 | -0.04(-0.19%) |
Nov 19, 2024 | 20.75 | 20.88 | 20.51 | 20.77 | 21,393 | -0.03(-0.14%) |
Nov 18, 2024 | 20.89 | 20.98 | 20.62 | 20.80 | 46,736 | +0.07(+0.34%) |
Nov 15, 2024 | 21.05 | 21.17 | 20.45 | 20.73 | 27,839 | -0.13(-0.62%) |
Nov 14, 2024 | 21.21 | 21.30 | 20.67 | 20.86 | 18,147 | -0.24(-1.14%) |
Nov 13, 2024 | 21.12 | 21.29 | 20.99 | 21.10 | 23,910 | -0.08(-0.38%) |
Nov 12, 2024 | 21.44 | 21.44 | 20.82 | 21.18 | 41,558 | -0.26(-1.21%) |
Nov 11, 2024 | 20.73 | 21.60 | 20.73 | 21.44 | 64,993 | +0.80(+3.88%) |
Nov 08, 2024 | 20.48 | 20.70 | 20.45 | 20.64 | 38,559 | +0.14(+0.68%) |
Nov 07, 2024 | 20.74 | 21.00 | 20.34 | 20.50 | 52,625 | -0.31(-1.49%) |
Nov 06, 2024 | 19.50 | 20.82 | 19.46 | 20.81 | 245,985 | +1.32(+6.77%) |
Nov 05, 2024 | 19.14 | 19.49 | 19.14 | 19.49 | 30,554 | +0.52(+2.74%) |
Nov 04, 2024 | 18.99 | 19.15 | 18.77 | 18.97 | 19,219 | +0.15(+0.82%) |
Nov 01, 2024 | 18.83 | 19.05 | 18.77 | 18.82 | 43,591 | +0.05(+0.24%) |
Oct 31, 2024 | 18.80 | 19.03 | 18.74 | 18.77 | 34,967 | +0.05(+0.27%) |
Oct 30, 2024 | 18.69 | 19.00 | 18.42 | 18.72 | 40,816 | -0.26(-1.37%) |
Oct 29, 2024 | 19.08 | 19.16 | 18.85 | 18.98 | 31,042 | -0.02(-0.11%) |
Oct 28, 2024 | 18.66 | 19.13 | 18.43 | 19.00 | 69,421 | +0.59(+3.20%) |
Oct 25, 2024 | 18.64 | 18.76 | 18.41 | 18.41 | 22,724 | +0.33(+1.83%) |
Oct 24, 2024 | 18.47 | 18.47 | 17.83 | 18.08 | 13,273 | -0.15(-0.82%) |
Oct 23, 2024 | 18.17 | 18.23 | 17.98 | 18.23 | 8,794 | +0.12(+0.66%) |
Oct 22, 2024 | 17.64 | 18.11 | 17.61 | 18.11 | 8,210 | +0.30(+1.68%) |
Oct 21, 2024 | 18.41 | 18.41 | 17.71 | 17.81 | 16,170 | -0.60(-3.26%) |
Oct 18, 2024 | 18.81 | 18.81 | 18.41 | 18.41 | 11,127 | -0.42(-2.23%) |
Oct 17, 2024 | 18.74 | 18.85 | 18.68 | 18.83 | 16,945 | +0.14(+0.75%) |
Oct 16, 2024 | 18.75 | 18.95 | 18.59 | 18.69 | 33,366 | +0.14(+0.75%) |
Oct 15, 2024 | 18.81 | 18.97 | 18.50 | 18.55 | 16,134 | -0.04(-0.22%) |
Oct 14, 2024 | 18.58 | 18.61 | 18.55 | 18.59 | 6,717 | +0.06(+0.32%) |
Oct 11, 2024 | 18.51 | 18.72 | 18.35 | 18.53 | 7,460 | +0.67(+3.75%) |
Oct 10, 2024 | 17.84 | 17.94 | 17.77 | 17.86 | 8,366 | -0.13(-0.72%) |
Oct 09, 2024 | 17.91 | 18.19 | 17.91 | 17.99 | 6,892 | +0.18(+1.01%) |
Oct 08, 2024 | 18.05 | 18.07 | 17.81 | 17.81 | 6,748 | -0.13(-0.72%) |
Oct 07, 2024 | 18.01 | 18.01 | 17.82 | 17.94 | 11,617 | -0.16(-0.88%) |
Oct 04, 2024 | 18.05 | 18.17 | 17.88 | 18.10 | 13,086 | +0.27(+1.51%) |
Oct 03, 2024 | 18.00 | 18.06 | 17.81 | 17.83 | 9,212 | -0.13(-0.72%) |
Oct 02, 2024 | 17.98 | 18.27 | 17.96 | 17.96 | 10,298 | -0.25(-1.37%) |
Oct 01, 2024 | 18.64 | 18.64 | 18.21 | 18.21 | 16,884 | -0.58(-3.09%) |
Sep 30, 2024 | 18.67 | 18.87 | 18.50 | 18.79 | 20,052 | +0.20(+1.08%) |
Sep 27, 2024 | 18.85 | 18.85 | 18.51 | 18.59 | 18,087 | -0.06(-0.32%) |
Sep 26, 2024 | 18.46 | 18.65 | 18.18 | 18.65 | 28,145 | +0.38(+2.08%) |
Sep 25, 2024 | 18.48 | 18.48 | 18.22 | 18.27 | 13,826 | -0.35(-1.88%) |
Sep 24, 2024 | 18.82 | 18.82 | 18.56 | 18.62 | 18,635 | -0.20(-1.06%) |
Sep 23, 2024 | 18.79 | 18.89 | 18.58 | 18.82 | 15,423 | +0.07(+0.37%) |
Sep 20, 2024 | 18.88 | 19.09 | 18.61 | 18.75 | 111,731 | -0.36(-1.88%) |
Sep 19, 2024 | 19.13 | 19.31 | 18.75 | 19.11 | 50,023 | +0.37(+1.97%) |
Sep 18, 2024 | 18.67 | 19.21 | 18.67 | 18.74 | 179,750 | -0.07(-0.37%) |
Sep 17, 2024 | 18.74 | 19.00 | 18.69 | 18.81 | 17,991 | +0.07(+0.37%) |
Sep 16, 2024 | 18.74 | 18.74 | 18.54 | 18.74 | 13,254 | +0.05(+0.27%) |
Sep 13, 2024 | 18.19 | 18.69 | 18.18 | 18.69 | 15,159 | +0.66(+3.66%) |
Sep 12, 2024 | 17.90 | 18.16 | 17.90 | 18.03 | 9,004 | +0.08(+0.45%) |
Sep 11, 2024 | 18.31 | 18.31 | 17.68 | 17.95 | 12,341 | -0.33(-1.81%) |
Sep 10, 2024 | 18.02 | 18.34 | 18.02 | 18.28 | 8,571 | -0.11(-0.60%) |
Sep 09, 2024 | 18.24 | 18.53 | 18.03 | 18.39 | 20,584 | +0.18(+0.99%) |
Sep 06, 2024 | 18.40 | 18.51 | 18.05 | 18.21 | 52,431 | -0.21(-1.14%) |
Sep 05, 2024 | 18.79 | 18.79 | 18.27 | 18.42 | 27,270 | -0.18(-0.97%) |
Sep 04, 2024 | 18.95 | 19.08 | 18.58 | 18.60 | 16,791 | -0.18(-0.96%) |