Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 18.29 | 18.42 | 18.13 | 18.40 | 27,997,704 | -0.08(-0.43%) |
Nov 07, 2024 | 18.18 | 18.54 | 17.86 | 18.48 | 33,260,900 | +0.05(+0.27%) |
Nov 06, 2024 | 17.90 | 18.49 | 17.71 | 18.43 | 27,120,742 | -0.45(-2.38%) |
Nov 05, 2024 | 19.05 | 19.09 | 18.77 | 18.88 | 14,588,939 | -0.02(-0.11%) |
Nov 04, 2024 | 19.14 | 19.21 | 18.81 | 18.90 | 17,070,818 | -0.15(-0.79%) |
Nov 01, 2024 | 19.35 | 19.54 | 19.04 | 19.05 | 18,207,056 | -0.27(-1.40%) |
Oct 31, 2024 | 19.62 | 19.70 | 19.16 | 19.32 | 26,650,398 | -0.73(-3.64%) |
Oct 30, 2024 | 20.05 | 20.12 | 19.72 | 20.05 | 27,291,884 | -0.23(-1.13%) |
Oct 29, 2024 | 20.09 | 20.32 | 20.00 | 20.28 | 21,332,456 | +0.30(+1.50%) |
Oct 28, 2024 | 19.53 | 19.99 | 19.49 | 19.98 | 17,388,940 | +0.37(+1.89%) |
Oct 25, 2024 | 19.98 | 20.01 | 19.46 | 19.61 | 30,912,016 | -0.71(-3.49%) |
Oct 24, 2024 | 20.95 | 21.01 | 19.93 | 20.32 | 30,712,836 | -0.48(-2.31%) |
Oct 23, 2024 | 20.86 | 21.19 | 20.60 | 20.80 | 22,021,474 | -0.39(-1.84%) |
Oct 22, 2024 | 21.10 | 21.25 | 21.00 | 21.19 | 19,828,986 | +0.33(+1.58%) |
Oct 21, 2024 | 21.13 | 21.35 | 20.83 | 20.86 | 20,230,512 | -0.06(-0.29%) |
Oct 18, 2024 | 20.51 | 21.14 | 20.45 | 20.92 | 22,610,924 | +0.58(+2.85%) |
Oct 17, 2024 | 20.21 | 20.48 | 20.09 | 20.34 | 15,713,329 | +0.40(+2.01%) |
Oct 16, 2024 | 20.26 | 20.58 | 19.70 | 19.94 | 23,148,248 | -0.27(-1.34%) |
Oct 15, 2024 | 19.97 | 20.23 | 19.91 | 20.21 | 13,367,863 | +0.23(+1.15%) |
Oct 14, 2024 | 19.88 | 20.11 | 19.77 | 19.98 | 8,022,460 | -0.01(-0.05%) |
Oct 11, 2024 | 20.21 | 20.34 | 19.92 | 19.99 | 15,201,991 | -0.08(-0.40%) |
Oct 10, 2024 | 19.73 | 20.10 | 19.60 | 20.07 | 17,775,356 | +0.41(+2.09%) |
Oct 09, 2024 | 19.52 | 19.69 | 19.30 | 19.66 | 15,811,723 | +0.00(+0.00%) |
Oct 08, 2024 | 19.78 | 19.91 | 19.51 | 19.66 | 18,789,766 | -0.22(-1.11%) |
Oct 07, 2024 | 19.96 | 19.98 | 19.76 | 19.88 | 12,698,774 | -0.23(-1.14%) |
Oct 04, 2024 | 19.78 | 20.20 | 19.70 | 20.11 | 20,032,160 | +0.26(+1.31%) |
Oct 03, 2024 | 19.93 | 20.00 | 19.68 | 19.85 | 17,809,336 | -0.33(-1.64%) |
Oct 02, 2024 | 20.33 | 20.56 | 20.10 | 20.18 | 15,374,448 | -0.12(-0.59%) |
Oct 01, 2024 | 20.17 | 20.52 | 20.05 | 20.30 | 21,672,988 | +0.41(+2.06%) |
Sep 30, 2024 | 19.81 | 20.17 | 19.68 | 19.89 | 18,779,352 | -0.34(-1.68%) |
Sep 27, 2024 | 20.75 | 20.95 | 20.20 | 20.23 | 19,728,400 | -0.78(-3.71%) |
Sep 26, 2024 | 20.85 | 21.21 | 20.70 | 21.01 | 28,640,348 | +0.31(+1.50%) |
Sep 25, 2024 | 20.44 | 20.75 | 20.41 | 20.70 | 22,896,728 | +0.27(+1.32%) |
Sep 24, 2024 | 20.35 | 20.58 | 20.12 | 20.43 | 23,775,576 | +0.22(+1.09%) |
Sep 23, 2024 | 20.45 | 20.67 | 20.10 | 20.21 | 21,000,756 | -0.17(-0.83%) |
Sep 20, 2024 | 20.50 | 20.57 | 20.19 | 20.38 | 23,212,956 | +0.15(+0.74%) |
Sep 19, 2024 | 20.57 | 20.64 | 20.07 | 20.23 | 17,421,844 | +0.17(+0.85%) |
Sep 18, 2024 | 20.60 | 20.95 | 20.05 | 20.06 | 24,875,992 | -0.42(-2.05%) |
Sep 17, 2024 | 20.27 | 20.60 | 20.23 | 20.48 | 12,494,879 | -0.04(-0.19%) |
Sep 16, 2024 | 20.81 | 20.85 | 20.41 | 20.52 | 15,195,013 | -0.32(-1.54%) |
Sep 13, 2024 | 20.84 | 21.13 | 20.77 | 20.84 | 16,558,110 | +0.26(+1.26%) |
Sep 12, 2024 | 20.24 | 20.73 | 20.16 | 20.58 | 23,206,444 | +0.82(+4.15%) |
Sep 11, 2024 | 19.55 | 19.79 | 19.33 | 19.76 | 14,481,784 | +0.16(+0.82%) |
Sep 10, 2024 | 19.37 | 19.62 | 19.30 | 19.60 | 15,648,758 | +0.32(+1.66%) |
Sep 09, 2024 | 19.10 | 19.32 | 19.06 | 19.28 | 15,953,683 | +0.28(+1.47%) |
Sep 06, 2024 | 19.41 | 19.61 | 18.94 | 19.00 | 14,853,306 | -0.46(-2.36%) |
Sep 05, 2024 | 19.75 | 19.95 | 19.43 | 19.46 | 15,370,925 | +0.14(+0.72%) |
Sep 04, 2024 | 19.39 | 19.56 | 19.23 | 19.32 | 16,748,542 | -0.28(-1.43%) |