Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.05 | 19.06 | 18.97 | 19.00 | 8,855 | +0.45(+2.40%) |
Oct 17, 2024 | 18.55 | 18.56 | 18.46 | 18.56 | 16,686 | -0.20(-1.07%) |
Oct 16, 2024 | 18.66 | 18.76 | 18.57 | 18.76 | 12,155 | +0.10(+0.54%) |
Oct 15, 2024 | 18.73 | 18.84 | 18.64 | 18.66 | 10,719 | -0.36(-1.89%) |
Oct 14, 2024 | 18.96 | 19.02 | 18.84 | 19.02 | 9,231 | -0.03(-0.15%) |
Oct 11, 2024 | 18.88 | 19.06 | 18.88 | 19.05 | 7,571 | +0.24(+1.29%) |
Oct 10, 2024 | 18.77 | 18.83 | 18.75 | 18.80 | 13,810 | -0.25(-1.29%) |
Oct 09, 2024 | 19.00 | 19.12 | 19.00 | 19.05 | 5,320 | +0.06(+0.32%) |
Oct 08, 2024 | 19.04 | 19.12 | 18.93 | 18.99 | 9,694 | -0.33(-1.71%) |
Oct 07, 2024 | 19.28 | 19.41 | 19.28 | 19.32 | 11,037 | -0.29(-1.48%) |
Oct 04, 2024 | 19.47 | 19.61 | 19.47 | 19.61 | 3,663 | +0.48(+2.51%) |
Oct 03, 2024 | 19.21 | 19.21 | 19.04 | 19.13 | 5,395 | -0.31(-1.59%) |
Oct 02, 2024 | 19.41 | 19.63 | 19.38 | 19.44 | 22,429 | -0.11(-0.56%) |
Oct 01, 2024 | 19.45 | 19.61 | 19.38 | 19.55 | 10,645 | -0.38(-1.91%) |
Sep 30, 2024 | 19.97 | 20.04 | 19.86 | 19.93 | 8,344 | -0.28(-1.39%) |
Sep 27, 2024 | 20.24 | 20.29 | 20.18 | 20.21 | 3,694 | +0.09(+0.45%) |
Sep 26, 2024 | 20.02 | 20.14 | 19.98 | 20.12 | 8,107 | +0.63(+3.23%) |
Sep 25, 2024 | 19.62 | 19.62 | 19.37 | 19.49 | 5,788 | +0.01(+0.05%) |
Sep 24, 2024 | 19.45 | 19.58 | 19.45 | 19.48 | 9,808 | +0.50(+2.63%) |
Sep 23, 2024 | 18.96 | 19.02 | 18.93 | 18.98 | 12,348 | -0.06(-0.29%) |
Sep 20, 2024 | 19.05 | 19.13 | 18.96 | 19.04 | 14,313 | -0.99(-4.96%) |
Sep 19, 2024 | 20.01 | 20.07 | 19.77 | 20.03 | 21,089 | +0.38(+1.93%) |
Sep 18, 2024 | 19.42 | 19.65 | 19.30 | 19.65 | 11,048 | +0.40(+2.08%) |
Sep 17, 2024 | 19.72 | 19.79 | 19.17 | 19.25 | 25,223 | +0.82(+4.45%) |
Sep 16, 2024 | 18.24 | 18.43 | 18.22 | 18.43 | 21,034 | +0.37(+2.05%) |
Sep 13, 2024 | 18.07 | 18.15 | 18.04 | 18.06 | 18,424 | +0.27(+1.52%) |
Sep 12, 2024 | 17.55 | 17.80 | 17.55 | 17.79 | 33,677 | +0.33(+1.89%) |
Sep 11, 2024 | 17.35 | 17.52 | 17.21 | 17.46 | 60,589 | +0.15(+0.87%) |
Sep 10, 2024 | 17.18 | 17.35 | 17.15 | 17.31 | 101,332 | -0.17(-0.97%) |
Sep 09, 2024 | 17.39 | 17.52 | 17.39 | 17.48 | 35,176 | +0.08(+0.44%) |
Sep 06, 2024 | 17.59 | 17.80 | 17.33 | 17.40 | 17,663 | -0.40(-2.23%) |
Sep 05, 2024 | 17.76 | 17.89 | 17.76 | 17.80 | 29,990 | -0.02(-0.11%) |
Sep 04, 2024 | 18.20 | 18.20 | 17.66 | 17.82 | 17,495 | -0.50(-2.73%) |
Sep 03, 2024 | 18.75 | 19.04 | 18.32 | 18.32 | 8,846 | -0.73(-3.83%) |
Aug 30, 2024 | 18.96 | 19.05 | 18.89 | 19.05 | 19,846 | +0.04(+0.21%) |
Aug 29, 2024 | 18.96 | 19.09 | 18.95 | 19.01 | 11,326 | +0.28(+1.49%) |
Aug 28, 2024 | 18.70 | 18.85 | 18.58 | 18.73 | 30,103 | -0.13(-0.69%) |
Aug 27, 2024 | 18.78 | 19.11 | 18.78 | 18.86 | 10,738 | +0.06(+0.32%) |
Aug 26, 2024 | 18.81 | 18.87 | 18.79 | 18.80 | 9,772 | -0.06(-0.32%) |
Aug 23, 2024 | 18.59 | 18.97 | 18.59 | 18.86 | 7,401 | +0.20(+1.07%) |
Aug 22, 2024 | 18.77 | 18.77 | 18.56 | 18.66 | 12,698 | -0.32(-1.69%) |
Aug 21, 2024 | 18.75 | 18.98 | 18.75 | 18.98 | 12,850 | +0.18(+0.96%) |
Aug 20, 2024 | 18.77 | 18.80 | 18.64 | 18.80 | 9,795 | +0.19(+1.02%) |
Aug 19, 2024 | 18.43 | 18.67 | 18.14 | 18.61 | 25,331 | +0.32(+1.75%) |
Aug 16, 2024 | 18.21 | 18.31 | 18.10 | 18.29 | 14,477 | +0.12(+0.66%) |
Aug 15, 2024 | 18.38 | 18.38 | 18.17 | 18.17 | 16,505 | +0.14(+0.78%) |
Aug 14, 2024 | 18.06 | 18.07 | 18.00 | 18.03 | 44,088 | +0.09(+0.50%) |
Aug 13, 2024 | 17.78 | 17.99 | 17.72 | 17.94 | 63,665 | +0.18(+1.01%) |
Aug 12, 2024 | 17.77 | 17.80 | 17.71 | 17.76 | 32,640 | -0.07(-0.39%) |
Aug 09, 2024 | 17.76 | 17.85 | 17.72 | 17.83 | 30,951 | -0.09(-0.52%) |
Aug 08, 2024 | 17.77 | 17.95 | 17.74 | 17.92 | 48,022 | +0.20(+1.15%) |
Aug 07, 2024 | 18.01 | 18.13 | 17.72 | 17.72 | 65,058 | -0.03(-0.17%) |
Aug 06, 2024 | 17.52 | 17.87 | 17.52 | 17.75 | 48,082 | -0.24(-1.35%) |
Aug 05, 2024 | 17.64 | 18.02 | 17.25 | 17.99 | 62,909 | -0.12(-0.66%) |
Aug 02, 2024 | 18.00 | 18.15 | 17.91 | 18.11 | 18,844 | -0.01(-0.05%) |