Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.52 | 18.75 | 17.79 | 17.83 | 625,955 | -0.61(-3.31%) |
Oct 17, 2024 | 18.05 | 18.45 | 17.85 | 18.44 | 586,964 | +0.33(+1.82%) |
Oct 16, 2024 | 17.79 | 18.15 | 17.74 | 18.11 | 671,978 | +0.49(+2.78%) |
Oct 15, 2024 | 17.68 | 18.00 | 17.36 | 17.62 | 664,843 | -0.14(-0.79%) |
Oct 14, 2024 | 17.58 | 17.82 | 17.47 | 17.76 | 766,202 | +0.21(+1.20%) |
Oct 11, 2024 | 17.21 | 17.74 | 17.03 | 17.55 | 1,216,851 | +0.43(+2.51%) |
Oct 10, 2024 | 16.62 | 17.13 | 16.47 | 17.12 | 438,274 | +0.30(+1.78%) |
Oct 09, 2024 | 17.04 | 17.27 | 16.64 | 16.82 | 758,575 | -0.26(-1.52%) |
Oct 08, 2024 | 17.22 | 17.40 | 17.00 | 17.08 | 624,059 | -0.12(-0.70%) |
Oct 07, 2024 | 17.43 | 17.44 | 17.14 | 17.20 | 470,335 | -0.39(-2.22%) |
Oct 04, 2024 | 17.47 | 17.68 | 17.40 | 17.59 | 336,686 | +0.24(+1.38%) |
Oct 03, 2024 | 17.47 | 17.52 | 17.13 | 17.35 | 427,980 | -0.37(-2.09%) |
Oct 02, 2024 | 17.54 | 17.81 | 17.24 | 17.72 | 368,073 | +0.16(+0.91%) |
Oct 01, 2024 | 18.20 | 18.20 | 17.55 | 17.56 | 486,366 | -0.65(-3.57%) |
Sep 30, 2024 | 18.02 | 18.45 | 17.91 | 18.21 | 711,102 | +0.13(+0.72%) |
Sep 27, 2024 | 18.20 | 18.43 | 17.98 | 18.08 | 516,966 | +0.10(+0.56%) |
Sep 26, 2024 | 17.74 | 19.18 | 17.47 | 17.98 | 748,996 | +0.44(+2.51%) |
Sep 25, 2024 | 18.20 | 18.20 | 17.48 | 17.54 | 804,679 | -0.60(-3.31%) |
Sep 24, 2024 | 18.61 | 18.69 | 18.13 | 18.14 | 633,564 | -0.37(-2.00%) |
Sep 23, 2024 | 18.90 | 19.00 | 18.33 | 18.51 | 691,386 | -0.24(-1.28%) |
Sep 20, 2024 | 19.44 | 19.45 | 18.51 | 18.75 | 2,162,949 | -0.69(-3.55%) |
Sep 19, 2024 | 19.58 | 19.76 | 19.24 | 19.44 | 659,530 | +0.37(+1.94%) |
Sep 18, 2024 | 18.76 | 20.02 | 18.52 | 19.07 | 1,001,157 | +0.27(+1.44%) |
Sep 17, 2024 | 18.83 | 19.33 | 18.66 | 18.80 | 964,981 | +0.11(+0.59%) |
Sep 16, 2024 | 18.97 | 19.11 | 18.47 | 18.69 | 749,469 | -0.26(-1.37%) |
Sep 13, 2024 | 19.08 | 19.25 | 18.86 | 18.95 | 963,698 | +0.11(+0.58%) |
Sep 12, 2024 | 18.42 | 19.00 | 18.07 | 18.84 | 1,241,269 | +0.58(+3.18%) |
Sep 11, 2024 | 18.33 | 18.59 | 17.98 | 18.26 | 777,234 | -0.27(-1.46%) |
Sep 10, 2024 | 18.74 | 18.74 | 18.36 | 18.53 | 769,352 | -0.14(-0.75%) |
Sep 09, 2024 | 18.77 | 18.93 | 17.69 | 18.67 | 844,425 | +0.01(+0.05%) |
Sep 06, 2024 | 19.05 | 19.25 | 18.40 | 18.66 | 726,115 | -0.33(-1.74%) |
Sep 05, 2024 | 18.95 | 19.19 | 18.59 | 18.99 | 554,620 | +0.12(+0.64%) |
Sep 04, 2024 | 19.29 | 19.33 | 18.86 | 18.87 | 846,518 | -0.42(-2.18%) |
Sep 03, 2024 | 19.86 | 20.07 | 19.24 | 19.29 | 1,502,098 | -0.85(-4.22%) |
Aug 30, 2024 | 20.29 | 20.40 | 19.90 | 20.14 | 458,501 | -0.05(-0.25%) |
Aug 29, 2024 | 20.66 | 20.86 | 20.09 | 20.19 | 478,645 | -0.26(-1.27%) |
Aug 28, 2024 | 20.64 | 20.88 | 20.34 | 20.45 | 348,679 | -0.31(-1.49%) |
Aug 27, 2024 | 21.25 | 21.46 | 20.74 | 20.76 | 743,197 | -0.53(-2.49%) |
Aug 26, 2024 | 21.06 | 21.34 | 20.77 | 21.29 | 599,170 | +0.43(+2.06%) |
Aug 23, 2024 | 20.00 | 20.89 | 19.89 | 20.86 | 678,131 | +0.86(+4.30%) |
Aug 22, 2024 | 19.49 | 20.02 | 19.26 | 20.00 | 678,495 | +0.57(+2.93%) |
Aug 21, 2024 | 19.99 | 20.02 | 19.37 | 19.43 | 519,071 | -0.38(-1.92%) |
Aug 20, 2024 | 20.09 | 20.22 | 19.18 | 19.81 | 800,595 | -0.34(-1.69%) |
Aug 19, 2024 | 19.94 | 20.17 | 19.76 | 20.15 | 516,666 | +0.25(+1.26%) |
Aug 16, 2024 | 19.50 | 19.99 | 19.37 | 19.90 | 648,956 | +0.37(+1.89%) |
Aug 15, 2024 | 19.59 | 20.02 | 19.51 | 19.53 | 550,137 | +0.25(+1.30%) |
Aug 14, 2024 | 20.08 | 20.23 | 19.10 | 19.28 | 585,022 | -0.77(-3.84%) |
Aug 13, 2024 | 19.56 | 20.14 | 19.22 | 20.05 | 699,594 | +0.75(+3.89%) |
Aug 12, 2024 | 19.15 | 19.36 | 18.88 | 19.30 | 437,881 | +0.23(+1.21%) |
Aug 09, 2024 | 19.35 | 19.45 | 18.89 | 19.07 | 503,317 | -0.28(-1.45%) |
Aug 08, 2024 | 20.09 | 20.45 | 18.89 | 19.35 | 1,072,666 | +1.08(+5.91%) |
Aug 07, 2024 | 19.46 | 19.54 | 18.20 | 18.27 | 926,401 | -1.02(-5.29%) |
Aug 06, 2024 | 19.24 | 19.48 | 18.97 | 19.29 | 644,433 | +0.03(+0.16%) |
Aug 05, 2024 | 18.95 | 19.38 | 18.93 | 19.26 | 633,771 | -0.73(-3.65%) |
Aug 02, 2024 | 19.67 | 20.17 | 19.48 | 19.99 | 655,911 | -0.51(-2.49%) |