Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.35 | 18.75 | 18.23 | 18.67 | 2,593,038 | +0.33(+1.80%) |
Oct 17, 2024 | 18.26 | 18.39 | 18.07 | 18.34 | 2,244,480 | +0.15(+0.82%) |
Oct 16, 2024 | 17.82 | 18.22 | 17.76 | 18.19 | 2,221,533 | +0.61(+3.47%) |
Oct 15, 2024 | 17.70 | 17.85 | 17.50 | 17.58 | 1,561,163 | -0.22(-1.24%) |
Oct 14, 2024 | 17.69 | 17.82 | 17.58 | 17.80 | 1,034,453 | +0.10(+0.56%) |
Oct 11, 2024 | 17.43 | 17.74 | 17.43 | 17.70 | 1,381,329 | +0.37(+2.14%) |
Oct 10, 2024 | 17.17 | 17.41 | 17.08 | 17.33 | 2,270,932 | -0.10(-0.57%) |
Oct 09, 2024 | 17.35 | 17.46 | 17.25 | 17.43 | 1,363,518 | +0.13(+0.75%) |
Oct 08, 2024 | 17.47 | 17.47 | 17.18 | 17.30 | 1,255,533 | -0.17(-0.97%) |
Oct 07, 2024 | 17.43 | 17.61 | 17.32 | 17.47 | 1,311,832 | -0.04(-0.23%) |
Oct 04, 2024 | 17.61 | 17.62 | 17.28 | 17.51 | 1,106,784 | +0.20(+1.16%) |
Oct 03, 2024 | 17.18 | 17.36 | 17.03 | 17.31 | 1,814,025 | -0.01(-0.06%) |
Oct 02, 2024 | 17.37 | 17.57 | 17.21 | 17.32 | 1,284,669 | -0.09(-0.52%) |
Oct 01, 2024 | 17.56 | 17.63 | 17.16 | 17.41 | 1,637,673 | -0.14(-0.80%) |
Sep 30, 2024 | 17.69 | 17.69 | 17.34 | 17.55 | 2,550,489 | -0.29(-1.63%) |
Sep 27, 2024 | 17.80 | 17.97 | 17.62 | 17.84 | 2,184,392 | +0.15(+0.85%) |
Sep 26, 2024 | 17.54 | 17.76 | 17.43 | 17.69 | 1,809,040 | +0.41(+2.37%) |
Sep 25, 2024 | 17.64 | 17.65 | 17.20 | 17.28 | 1,496,121 | -0.32(-1.82%) |
Sep 24, 2024 | 17.89 | 17.89 | 17.57 | 17.60 | 2,199,454 | -0.16(-0.90%) |
Sep 23, 2024 | 17.82 | 17.88 | 17.59 | 17.76 | 1,419,359 | +0.04(+0.23%) |
Sep 20, 2024 | 18.07 | 18.14 | 17.72 | 17.72 | 6,163,516 | -0.41(-2.26%) |
Sep 19, 2024 | 17.93 | 18.33 | 17.52 | 18.13 | 3,812,477 | +0.69(+3.96%) |
Sep 18, 2024 | 17.43 | 17.79 | 17.23 | 17.44 | 1,530,511 | -0.01(-0.06%) |
Sep 17, 2024 | 17.22 | 17.61 | 17.09 | 17.45 | 1,912,254 | +0.30(+1.75%) |
Sep 16, 2024 | 17.16 | 17.27 | 17.04 | 17.15 | 1,317,593 | +0.08(+0.47%) |
Sep 13, 2024 | 17.02 | 17.34 | 16.96 | 17.07 | 1,548,058 | +0.14(+0.83%) |
Sep 12, 2024 | 16.69 | 17.00 | 16.61 | 16.93 | 1,539,663 | +0.24(+1.44%) |
Sep 11, 2024 | 16.27 | 16.76 | 15.94 | 16.69 | 2,377,067 | +0.34(+2.08%) |
Sep 10, 2024 | 16.43 | 16.49 | 16.20 | 16.35 | 1,552,574 | -0.05(-0.30%) |
Sep 09, 2024 | 16.36 | 16.62 | 16.25 | 16.40 | 2,828,810 | +0.08(+0.49%) |
Sep 06, 2024 | 16.64 | 16.98 | 16.24 | 16.32 | 2,212,106 | -0.35(-2.10%) |
Sep 05, 2024 | 16.94 | 17.09 | 16.59 | 16.67 | 1,718,712 | -0.25(-1.48%) |
Sep 04, 2024 | 17.13 | 17.20 | 16.39 | 16.92 | 2,151,412 | -0.31(-1.80%) |
Sep 03, 2024 | 17.87 | 18.05 | 17.21 | 17.23 | 2,042,506 | -0.93(-5.12%) |
Aug 30, 2024 | 17.88 | 18.19 | 17.86 | 18.16 | 2,387,207 | +0.31(+1.74%) |
Aug 29, 2024 | 17.88 | 18.20 | 17.69 | 17.85 | 1,429,450 | +0.06(+0.34%) |
Aug 28, 2024 | 17.66 | 17.82 | 17.56 | 17.79 | 1,298,677 | +0.03(+0.17%) |
Aug 27, 2024 | 17.86 | 17.93 | 17.73 | 17.76 | 1,362,126 | -0.17(-0.95%) |
Aug 26, 2024 | 18.25 | 18.25 | 17.90 | 17.93 | 1,912,604 | -0.07(-0.39%) |
Aug 23, 2024 | 17.62 | 18.02 | 17.55 | 18.00 | 2,722,421 | +0.47(+2.68%) |
Aug 22, 2024 | 17.65 | 17.76 | 17.38 | 17.53 | 1,936,988 | -0.09(-0.51%) |
Aug 21, 2024 | 17.67 | 17.74 | 17.33 | 17.62 | 10,004,783 | +0.05(+0.28%) |
Aug 20, 2024 | 17.69 | 17.89 | 17.39 | 17.57 | 8,809,765 | -0.24(-1.35%) |
Aug 19, 2024 | 17.54 | 17.88 | 17.45 | 17.81 | 5,010,235 | +0.38(+2.18%) |
Aug 16, 2024 | 17.30 | 17.71 | 17.12 | 17.43 | 12,762,952 | +0.27(+1.57%) |
Aug 15, 2024 | 17.00 | 17.30 | 16.88 | 17.16 | 2,065,278 | +0.45(+2.69%) |
Aug 14, 2024 | 16.47 | 16.74 | 16.42 | 16.71 | 1,554,028 | +0.18(+1.09%) |
Aug 13, 2024 | 16.54 | 16.61 | 16.24 | 16.53 | 1,729,320 | +0.08(+0.49%) |
Aug 12, 2024 | 16.75 | 16.75 | 16.38 | 16.45 | 1,617,689 | -0.28(-1.67%) |
Aug 09, 2024 | 16.57 | 16.93 | 16.40 | 16.73 | 1,455,574 | +0.21(+1.27%) |
Aug 08, 2024 | 16.41 | 16.60 | 16.23 | 16.52 | 2,202,868 | +0.40(+2.48%) |
Aug 07, 2024 | 16.47 | 16.76 | 15.98 | 16.12 | 2,157,671 | -0.14(-0.86%) |
Aug 06, 2024 | 16.16 | 16.49 | 16.12 | 16.26 | 2,174,970 | +0.10(+0.62%) |
Aug 05, 2024 | 16.06 | 16.53 | 15.81 | 16.16 | 3,226,421 | -0.65(-3.87%) |
Aug 02, 2024 | 17.28 | 17.33 | 16.77 | 16.81 | 3,866,034 | -0.93(-5.24%) |