Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.89 | 19.00 | 18.65 | 18.99 | 1,355,170 | +0.21(+1.12%) |
Oct 17, 2024 | 18.63 | 18.82 | 18.52 | 18.78 | 2,035,387 | +0.04(+0.21%) |
Oct 16, 2024 | 18.51 | 18.78 | 18.48 | 18.74 | 3,053,005 | +0.23(+1.24%) |
Oct 15, 2024 | 18.43 | 18.76 | 18.38 | 18.51 | 4,980,782 | +0.03(+0.16%) |
Oct 14, 2024 | 18.39 | 18.71 | 18.39 | 18.48 | 2,148,286 | -0.04(-0.22%) |
Oct 11, 2024 | 18.29 | 18.74 | 18.29 | 18.52 | 1,887,599 | +0.06(+0.33%) |
Oct 10, 2024 | 18.67 | 18.74 | 18.26 | 18.46 | 2,339,238 | -0.29(-1.55%) |
Oct 09, 2024 | 18.36 | 18.80 | 18.22 | 18.75 | 2,732,695 | +0.27(+1.46%) |
Oct 08, 2024 | 18.50 | 19.26 | 18.16 | 18.48 | 4,342,599 | -0.09(-0.48%) |
Oct 07, 2024 | 18.90 | 19.11 | 18.41 | 18.57 | 3,512,592 | -0.39(-2.06%) |
Oct 04, 2024 | 18.91 | 19.18 | 18.63 | 18.96 | 2,542,983 | +0.54(+2.93%) |
Oct 03, 2024 | 18.21 | 18.45 | 18.06 | 18.42 | 2,335,670 | +0.07(+0.38%) |
Oct 02, 2024 | 18.29 | 18.96 | 18.17 | 18.35 | 2,277,584 | -0.12(-0.65%) |
Oct 01, 2024 | 18.78 | 18.87 | 18.43 | 18.47 | 3,792,066 | -0.39(-2.07%) |
Sep 30, 2024 | 19.10 | 19.47 | 18.84 | 18.86 | 2,229,846 | -0.42(-2.18%) |
Sep 27, 2024 | 19.34 | 19.39 | 18.94 | 19.28 | 2,566,494 | +0.24(+1.26%) |
Sep 26, 2024 | 18.98 | 19.18 | 18.57 | 19.04 | 3,509,206 | +0.34(+1.82%) |
Sep 25, 2024 | 19.02 | 19.18 | 18.64 | 18.70 | 5,015,951 | -0.11(-0.58%) |
Sep 24, 2024 | 19.64 | 19.85 | 18.74 | 18.81 | 3,470,953 | -0.70(-3.59%) |
Sep 23, 2024 | 20.18 | 20.19 | 19.44 | 19.51 | 3,208,576 | -0.57(-2.84%) |
Sep 20, 2024 | 19.91 | 20.10 | 19.57 | 20.08 | 3,743,596 | +0.03(+0.15%) |
Sep 19, 2024 | 20.22 | 20.43 | 19.88 | 20.05 | 3,456,691 | +0.43(+2.19%) |
Sep 18, 2024 | 19.87 | 20.37 | 19.52 | 19.62 | 2,836,503 | -0.16(-0.81%) |
Sep 17, 2024 | 20.25 | 20.31 | 19.38 | 19.78 | 2,843,009 | -0.24(-1.20%) |
Sep 16, 2024 | 19.99 | 20.34 | 19.61 | 20.02 | 3,478,776 | +0.12(+0.60%) |
Sep 13, 2024 | 18.76 | 19.95 | 18.72 | 19.90 | 6,888,913 | +1.54(+8.39%) |
Sep 12, 2024 | 17.74 | 18.53 | 17.72 | 18.36 | 3,382,159 | +0.73(+4.14%) |
Sep 11, 2024 | 17.33 | 17.75 | 17.02 | 17.63 | 2,595,780 | +0.21(+1.21%) |
Sep 10, 2024 | 17.84 | 18.10 | 17.23 | 17.42 | 2,702,417 | -0.25(-1.41%) |
Sep 09, 2024 | 18.25 | 18.32 | 17.53 | 17.67 | 3,350,038 | -0.40(-2.21%) |
Sep 06, 2024 | 18.95 | 19.21 | 18.05 | 18.07 | 5,121,862 | -0.77(-4.09%) |
Sep 05, 2024 | 19.25 | 19.52 | 18.74 | 18.84 | 2,391,473 | -0.32(-1.67%) |
Sep 04, 2024 | 18.49 | 19.37 | 18.40 | 19.16 | 6,073,681 | +0.92(+5.04%) |
Sep 03, 2024 | 18.41 | 18.77 | 18.06 | 18.24 | 2,706,269 | -0.38(-2.04%) |
Aug 30, 2024 | 18.73 | 19.08 | 18.33 | 18.62 | 2,673,641 | +0.07(+0.38%) |
Aug 29, 2024 | 18.79 | 19.00 | 18.45 | 18.55 | 2,267,642 | -0.15(-0.80%) |
Aug 28, 2024 | 19.05 | 19.17 | 18.49 | 18.70 | 2,518,589 | -0.57(-2.96%) |
Aug 27, 2024 | 19.40 | 19.43 | 18.92 | 19.27 | 1,714,645 | -0.20(-1.03%) |
Aug 26, 2024 | 19.66 | 19.91 | 19.25 | 19.47 | 2,802,798 | -0.10(-0.51%) |
Aug 23, 2024 | 19.65 | 19.91 | 19.25 | 19.57 | 2,770,703 | +0.09(+0.46%) |
Aug 22, 2024 | 19.88 | 19.88 | 19.27 | 19.48 | 3,402,059 | -0.28(-1.42%) |
Aug 21, 2024 | 19.93 | 20.20 | 19.70 | 19.76 | 1,983,260 | -0.05(-0.25%) |
Aug 20, 2024 | 20.04 | 20.08 | 19.79 | 19.81 | 1,682,493 | -0.22(-1.10%) |
Aug 19, 2024 | 19.26 | 20.05 | 19.20 | 20.03 | 3,853,541 | +0.79(+4.11%) |
Aug 16, 2024 | 19.09 | 19.46 | 19.08 | 19.24 | 2,302,273 | -0.02(-0.10%) |
Aug 15, 2024 | 18.92 | 19.43 | 18.87 | 19.26 | 3,521,595 | +0.74(+4.00%) |
Aug 14, 2024 | 19.01 | 19.16 | 18.11 | 18.52 | 2,868,955 | -0.29(-1.54%) |
Aug 13, 2024 | 18.66 | 18.96 | 18.41 | 18.81 | 2,684,313 | +0.11(+0.59%) |
Aug 12, 2024 | 18.44 | 19.12 | 18.43 | 18.70 | 4,144,839 | +0.46(+2.52%) |
Aug 09, 2024 | 18.83 | 19.13 | 17.61 | 18.24 | 7,791,051 | -0.48(-2.56%) |
Aug 08, 2024 | 17.77 | 18.81 | 17.18 | 18.72 | 4,702,987 | +1.46(+8.46%) |
Aug 07, 2024 | 17.66 | 17.89 | 17.07 | 17.26 | 4,955,105 | -0.21(-1.20%) |
Aug 06, 2024 | 16.88 | 17.84 | 16.82 | 17.47 | 3,584,049 | +0.50(+2.95%) |
Aug 05, 2024 | 16.52 | 17.45 | 16.28 | 16.97 | 4,727,804 | -0.90(-5.04%) |
Aug 02, 2024 | 18.23 | 18.45 | 17.44 | 17.87 | 3,941,039 | -1.05(-5.55%) |