Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 18.70 | 19.28 | 18.64 | 19.26 | 222,795 | +0.43(+2.28%) |
Oct 28, 2024 | 18.77 | 18.99 | 18.70 | 18.83 | 213,463 | +0.26(+1.40%) |
Oct 25, 2024 | 18.36 | 18.78 | 18.36 | 18.57 | 214,738 | +0.28(+1.53%) |
Oct 24, 2024 | 18.43 | 18.48 | 18.19 | 18.29 | 208,533 | -0.07(-0.38%) |
Oct 23, 2024 | 18.52 | 18.73 | 18.26 | 18.36 | 209,976 | -0.25(-1.34%) |
Oct 22, 2024 | 18.91 | 19.03 | 18.40 | 18.61 | 236,655 | -0.29(-1.53%) |
Oct 21, 2024 | 19.26 | 19.33 | 18.71 | 18.90 | 233,542 | -0.30(-1.56%) |
Oct 18, 2024 | 19.33 | 19.46 | 19.11 | 19.20 | 206,071 | -0.03(-0.16%) |
Oct 17, 2024 | 19.42 | 19.56 | 19.02 | 19.23 | 286,101 | -0.20(-1.03%) |
Oct 16, 2024 | 19.75 | 19.83 | 19.29 | 19.43 | 214,937 | -0.17(-0.87%) |
Oct 15, 2024 | 19.15 | 19.76 | 19.09 | 19.60 | 215,835 | +0.45(+2.35%) |
Oct 14, 2024 | 19.36 | 19.44 | 18.92 | 19.15 | 176,542 | -0.23(-1.19%) |
Oct 11, 2024 | 18.84 | 19.45 | 18.84 | 19.38 | 241,996 | +0.57(+3.03%) |
Oct 10, 2024 | 18.45 | 18.81 | 17.64 | 18.81 | 335,001 | +0.19(+1.02%) |
Oct 09, 2024 | 18.57 | 18.91 | 18.36 | 18.62 | 196,699 | +0.08(+0.43%) |
Oct 08, 2024 | 18.76 | 18.98 | 18.53 | 18.54 | 183,496 | -0.18(-0.96%) |
Oct 07, 2024 | 19.04 | 19.11 | 18.60 | 18.72 | 217,470 | -0.41(-2.14%) |
Oct 04, 2024 | 18.88 | 19.27 | 18.45 | 19.13 | 243,126 | +0.46(+2.46%) |
Oct 03, 2024 | 19.41 | 19.47 | 18.59 | 18.67 | 227,629 | -0.80(-4.11%) |
Oct 02, 2024 | 18.52 | 19.80 | 18.43 | 19.47 | 556,853 | +0.67(+3.56%) |
Oct 01, 2024 | 19.12 | 19.14 | 18.40 | 18.80 | 302,597 | -0.33(-1.73%) |
Sep 30, 2024 | 19.04 | 19.21 | 18.84 | 19.13 | 481,106 | +0.13(+0.68%) |
Sep 27, 2024 | 18.96 | 19.28 | 18.57 | 19.00 | 415,905 | +0.36(+1.93%) |
Sep 26, 2024 | 19.70 | 19.83 | 17.55 | 18.64 | 869,390 | -1.12(-5.67%) |
Sep 25, 2024 | 19.66 | 20.91 | 19.37 | 19.76 | 1,159,609 | -0.01(-0.05%) |
Sep 24, 2024 | 19.65 | 19.84 | 19.27 | 19.77 | 246,007 | +0.20(+1.02%) |
Sep 23, 2024 | 20.08 | 20.19 | 19.32 | 19.57 | 209,671 | -0.39(-1.95%) |
Sep 20, 2024 | 20.05 | 20.40 | 19.72 | 19.96 | 969,122 | -0.21(-1.04%) |
Sep 19, 2024 | 20.45 | 20.45 | 19.97 | 20.17 | 346,818 | +0.26(+1.31%) |
Sep 18, 2024 | 19.72 | 20.40 | 19.71 | 19.91 | 350,625 | +0.17(+0.86%) |
Sep 17, 2024 | 19.13 | 20.14 | 19.13 | 19.74 | 323,716 | +0.35(+1.81%) |
Sep 16, 2024 | 19.21 | 19.43 | 19.03 | 19.39 | 268,023 | +0.21(+1.09%) |
Sep 13, 2024 | 19.25 | 19.59 | 19.05 | 19.18 | 366,539 | +0.27(+1.43%) |
Sep 12, 2024 | 18.78 | 18.93 | 18.36 | 18.91 | 235,543 | +0.25(+1.34%) |
Sep 11, 2024 | 18.27 | 18.97 | 18.07 | 18.66 | 235,294 | +0.22(+1.19%) |
Sep 10, 2024 | 20.00 | 20.00 | 18.19 | 18.44 | 497,149 | -1.55(-7.78%) |
Sep 09, 2024 | 18.68 | 20.19 | 18.68 | 20.00 | 814,603 | +1.39(+7.44%) |
Sep 06, 2024 | 19.09 | 19.30 | 18.22 | 18.61 | 327,158 | -0.52(-2.72%) |
Sep 05, 2024 | 18.88 | 19.30 | 18.80 | 19.13 | 315,751 | +0.18(+0.95%) |
Sep 04, 2024 | 18.75 | 19.13 | 18.43 | 18.95 | 259,472 | +0.40(+2.16%) |
Sep 03, 2024 | 18.80 | 19.09 | 18.45 | 18.55 | 298,450 | -0.56(-2.93%) |
Aug 30, 2024 | 18.94 | 19.15 | 18.36 | 19.11 | 459,790 | +0.11(+0.58%) |
Aug 29, 2024 | 18.95 | 19.23 | 18.80 | 19.00 | 274,506 | +0.11(+0.58%) |
Aug 28, 2024 | 19.70 | 19.70 | 18.87 | 18.89 | 271,123 | -0.75(-3.82%) |
Aug 27, 2024 | 18.56 | 19.67 | 18.56 | 19.64 | 768,514 | +1.01(+5.42%) |
Aug 26, 2024 | 17.91 | 18.89 | 17.91 | 18.63 | 326,994 | +0.67(+3.73%) |
Aug 23, 2024 | 17.25 | 17.98 | 17.24 | 17.96 | 235,318 | +0.87(+5.09%) |
Aug 22, 2024 | 17.18 | 17.50 | 17.00 | 17.09 | 323,879 | -0.36(-2.06%) |
Aug 21, 2024 | 17.31 | 17.61 | 17.25 | 17.45 | 254,152 | +0.17(+0.98%) |
Aug 20, 2024 | 17.42 | 17.47 | 16.97 | 17.28 | 359,956 | -0.12(-0.69%) |
Aug 19, 2024 | 17.04 | 17.52 | 17.03 | 17.40 | 601,633 | +0.35(+2.05%) |
Aug 16, 2024 | 17.27 | 17.35 | 17.04 | 17.05 | 345,777 | -0.45(-2.57%) |
Aug 15, 2024 | 17.50 | 17.85 | 17.39 | 17.50 | 576,259 | +0.49(+2.88%) |
Aug 14, 2024 | 16.84 | 17.13 | 16.42 | 17.01 | 542,101 | +0.21(+1.25%) |
Aug 13, 2024 | 17.21 | 17.21 | 16.52 | 16.80 | 476,731 | -0.31(-1.81%) |
Aug 12, 2024 | 17.10 | 17.34 | 16.90 | 17.11 | 628,968 | +0.04(+0.23%) |
Aug 09, 2024 | 19.00 | 19.00 | 17.00 | 17.07 | 989,248 | -1.50(-8.08%) |
Aug 08, 2024 | 18.62 | 18.71 | 18.15 | 18.57 | 738,331 | +0.21(+1.14%) |
Aug 07, 2024 | 18.97 | 19.55 | 18.12 | 18.36 | 512,184 | -0.47(-2.50%) |
Aug 06, 2024 | 18.06 | 18.88 | 17.68 | 18.83 | 533,248 | +1.28(+7.29%) |
Aug 05, 2024 | 17.63 | 18.33 | 17.35 | 17.55 | 633,998 | -1.17(-6.25%) |
Aug 02, 2024 | 18.20 | 18.80 | 17.86 | 18.72 | 367,896 | -0.36(-1.89%) |