Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.10 | 18.18 | 17.69 | 17.70 | 5,230,570 | -0.60(-3.28%) |
Oct 17, 2024 | 18.53 | 18.80 | 17.73 | 18.30 | 6,733,462 | -1.79(-8.91%) |
Oct 16, 2024 | 20.43 | 20.55 | 19.98 | 20.09 | 4,262,431 | +0.29(+1.46%) |
Oct 15, 2024 | 19.81 | 20.18 | 19.53 | 19.80 | 1,960,736 | -0.61(-2.99%) |
Oct 14, 2024 | 20.18 | 20.46 | 20.10 | 20.41 | 1,867,917 | -0.04(-0.20%) |
Oct 11, 2024 | 20.03 | 20.58 | 20.02 | 20.45 | 1,475,492 | +0.26(+1.29%) |
Oct 10, 2024 | 20.12 | 20.45 | 19.98 | 20.19 | 1,802,966 | +0.06(+0.30%) |
Oct 09, 2024 | 19.89 | 20.52 | 19.79 | 20.13 | 1,326,628 | -0.04(-0.20%) |
Oct 08, 2024 | 20.35 | 20.48 | 19.73 | 20.17 | 1,550,993 | -0.67(-3.21%) |
Oct 07, 2024 | 20.51 | 20.99 | 20.42 | 20.84 | 1,767,326 | +0.33(+1.61%) |
Oct 04, 2024 | 20.70 | 20.89 | 20.49 | 20.51 | 1,161,636 | +0.01(+0.05%) |
Oct 03, 2024 | 19.97 | 20.55 | 19.76 | 20.50 | 2,024,761 | +0.71(+3.59%) |
Oct 02, 2024 | 20.25 | 20.25 | 19.53 | 19.79 | 1,190,350 | -0.15(-0.75%) |
Oct 01, 2024 | 18.86 | 20.02 | 18.72 | 19.94 | 1,900,019 | +0.85(+4.45%) |
Sep 30, 2024 | 18.86 | 19.40 | 18.69 | 19.09 | 2,155,904 | +0.11(+0.58%) |
Sep 27, 2024 | 18.96 | 19.18 | 18.79 | 18.98 | 2,539,111 | +0.30(+1.61%) |
Sep 26, 2024 | 19.44 | 19.70 | 18.60 | 18.68 | 3,452,935 | -1.15(-5.80%) |
Sep 25, 2024 | 20.53 | 20.57 | 19.75 | 19.83 | 1,735,622 | -0.84(-4.06%) |
Sep 24, 2024 | 21.41 | 21.62 | 20.65 | 20.67 | 1,320,535 | -0.43(-2.04%) |
Sep 23, 2024 | 20.81 | 21.43 | 20.79 | 21.10 | 1,126,974 | +0.18(+0.86%) |
Sep 20, 2024 | 20.96 | 21.26 | 20.49 | 20.92 | 6,040,817 | -0.16(-0.76%) |
Sep 19, 2024 | 21.17 | 21.30 | 20.83 | 21.08 | 1,242,286 | +0.56(+2.73%) |
Sep 18, 2024 | 20.76 | 21.21 | 20.50 | 20.52 | 1,724,301 | -0.25(-1.20%) |
Sep 17, 2024 | 20.05 | 20.82 | 20.02 | 20.77 | 1,370,872 | +0.73(+3.64%) |
Sep 16, 2024 | 19.58 | 20.07 | 19.54 | 20.04 | 1,361,293 | +0.68(+3.51%) |
Sep 13, 2024 | 19.29 | 19.65 | 19.11 | 19.36 | 2,114,906 | +0.22(+1.15%) |
Sep 12, 2024 | 18.96 | 19.50 | 18.77 | 19.14 | 1,295,864 | +0.31(+1.65%) |
Sep 11, 2024 | 18.81 | 19.01 | 18.35 | 18.83 | 1,980,746 | +0.02(+0.11%) |
Sep 10, 2024 | 19.40 | 19.42 | 18.66 | 18.81 | 2,596,939 | -0.56(-2.89%) |
Sep 09, 2024 | 19.15 | 19.59 | 19.13 | 19.37 | 2,063,800 | +0.22(+1.15%) |
Sep 06, 2024 | 19.20 | 19.64 | 18.90 | 19.15 | 3,052,875 | -0.09(-0.47%) |
Sep 05, 2024 | 19.59 | 19.59 | 19.17 | 19.24 | 2,176,047 | -0.13(-0.67%) |
Sep 04, 2024 | 19.90 | 19.96 | 18.93 | 19.37 | 2,093,812 | -0.42(-2.11%) |
Sep 03, 2024 | 19.94 | 20.06 | 19.51 | 19.79 | 2,081,214 | -0.73(-3.55%) |
Aug 30, 2024 | 20.48 | 20.58 | 20.17 | 20.52 | 1,143,424 | -0.14(-0.68%) |
Aug 29, 2024 | 20.36 | 20.81 | 20.02 | 20.65 | 899,975 | +0.51(+2.52%) |
Aug 28, 2024 | 20.14 | 20.25 | 19.88 | 20.15 | 1,639,865 | -0.25(-1.22%) |
Aug 27, 2024 | 20.65 | 20.74 | 20.28 | 20.40 | 1,002,374 | -0.42(-2.01%) |
Aug 26, 2024 | 21.07 | 21.24 | 20.65 | 20.81 | 1,954,320 | +0.19(+0.92%) |
Aug 23, 2024 | 20.10 | 20.77 | 19.95 | 20.62 | 1,578,487 | +0.77(+3.86%) |
Aug 22, 2024 | 19.93 | 20.24 | 19.72 | 19.86 | 1,887,069 | +0.00(+0.00%) |
Aug 21, 2024 | 20.28 | 20.33 | 19.67 | 19.86 | 1,115,318 | -0.15(-0.75%) |
Aug 20, 2024 | 20.72 | 20.82 | 19.95 | 20.01 | 1,298,700 | -0.83(-3.97%) |
Aug 19, 2024 | 20.73 | 20.99 | 20.64 | 20.83 | 1,295,197 | +0.13(+0.63%) |
Aug 16, 2024 | 20.40 | 20.93 | 20.40 | 20.70 | 2,005,857 | +0.12(+0.58%) |
Aug 15, 2024 | 20.54 | 20.78 | 20.40 | 20.59 | 1,236,575 | +0.52(+2.58%) |
Aug 14, 2024 | 20.25 | 20.31 | 19.95 | 20.07 | 1,443,843 | -0.04(-0.20%) |
Aug 13, 2024 | 20.56 | 20.57 | 20.09 | 20.11 | 1,158,231 | -0.56(-2.70%) |
Aug 12, 2024 | 20.50 | 20.79 | 20.38 | 20.66 | 1,325,175 | +0.28(+1.37%) |
Aug 09, 2024 | 20.46 | 20.67 | 20.21 | 20.39 | 1,090,621 | -0.04(-0.20%) |
Aug 08, 2024 | 20.25 | 20.63 | 20.14 | 20.43 | 1,480,611 | +0.38(+1.89%) |
Aug 07, 2024 | 20.64 | 20.64 | 19.96 | 20.05 | 1,772,624 | -0.08(-0.40%) |
Aug 06, 2024 | 20.21 | 20.61 | 20.06 | 20.13 | 1,953,110 | -0.09(-0.44%) |
Aug 05, 2024 | 20.33 | 20.44 | 19.78 | 20.22 | 2,352,017 | -1.03(-4.83%) |
Aug 02, 2024 | 22.07 | 22.07 | 20.89 | 21.24 | 2,559,356 | -1.50(-6.61%) |