Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 04, 2024 | 18.52 | 18.80 | 18.33 | 18.45 | 2,195,039 | -0.21(-1.13%) |
Nov 01, 2024 | 18.38 | 18.68 | 18.17 | 18.66 | 4,300,418 | +0.56(+3.09%) |
Oct 31, 2024 | 18.22 | 18.30 | 18.09 | 18.10 | 1,680,747 | -0.13(-0.71%) |
Oct 30, 2024 | 18.10 | 18.25 | 17.99 | 18.23 | 3,460,768 | +0.22(+1.22%) |
Oct 29, 2024 | 18.33 | 18.41 | 17.89 | 18.01 | 5,549,701 | -0.33(-1.80%) |
Oct 28, 2024 | 18.45 | 18.45 | 18.34 | 18.34 | 2,299,052 | +0.05(+0.27%) |
Oct 25, 2024 | 18.68 | 18.68 | 18.27 | 18.29 | 2,922,837 | -0.36(-1.92%) |
Oct 24, 2024 | 18.88 | 18.93 | 18.65 | 18.65 | 1,855,952 | -0.17(-0.90%) |
Oct 23, 2024 | 18.38 | 18.82 | 18.30 | 18.82 | 2,417,878 | +0.40(+2.16%) |
Oct 22, 2024 | 18.66 | 18.66 | 18.35 | 18.42 | 3,976,448 | -0.20(-1.07%) |
Oct 21, 2024 | 18.93 | 18.98 | 18.60 | 18.62 | 5,249,249 | -0.26(-1.37%) |
Oct 18, 2024 | 18.76 | 18.92 | 18.30 | 18.88 | 5,457,746 | +0.57(+3.09%) |
Oct 17, 2024 | 18.18 | 18.38 | 18.04 | 18.31 | 3,007,448 | +0.12(+0.66%) |
Oct 16, 2024 | 18.18 | 18.40 | 18.15 | 18.19 | 2,632,544 | -0.14(-0.76%) |
Oct 15, 2024 | 18.35 | 18.46 | 18.08 | 18.33 | 3,479,818 | +0.19(+1.04%) |
Oct 14, 2024 | 18.27 | 18.27 | 18.08 | 18.14 | 3,030,197 | -0.11(-0.60%) |
Oct 11, 2024 | 18.19 | 18.29 | 18.12 | 18.25 | 2,568,703 | +0.07(+0.38%) |
Oct 10, 2024 | 18.33 | 18.38 | 18.12 | 18.18 | 3,122,555 | -0.14(-0.76%) |
Oct 09, 2024 | 18.08 | 18.34 | 18.04 | 18.32 | 1,536,679 | +0.19(+1.04%) |
Oct 08, 2024 | 18.04 | 18.20 | 18.03 | 18.13 | 1,747,282 | +0.00(+0.00%) |
Oct 07, 2024 | 18.48 | 18.43 | 18.11 | 18.13 | 2,693,663 | -0.33(-1.78%) |
Oct 04, 2024 | 18.49 | 18.59 | 18.38 | 18.46 | 2,143,635 | +0.08(+0.43%) |
Oct 03, 2024 | 18.35 | 18.44 | 18.24 | 18.38 | 4,606,637 | -0.06(-0.32%) |
Oct 02, 2024 | 18.53 | 18.55 | 18.27 | 18.44 | 4,914,634 | +0.00(+0.00%) |
Oct 01, 2024 | 18.28 | 18.45 | 18.28 | 18.44 | 2,808,309 | +0.08(+0.43%) |
Sep 30, 2024 | 18.41 | 18.52 | 18.29 | 18.36 | 4,029,365 | -0.01(-0.05%) |
Sep 27, 2024 | 18.38 | 18.40 | 18.25 | 18.37 | 2,860,276 | -0.01(-0.05%) |
Sep 26, 2024 | 18.37 | 18.44 | 18.28 | 18.38 | 3,132,947 | +0.07(+0.38%) |
Sep 25, 2024 | 18.38 | 18.39 | 18.18 | 18.31 | 2,631,062 | -0.09(-0.49%) |
Sep 24, 2024 | 18.52 | 18.61 | 18.37 | 18.40 | 2,667,158 | -0.01(-0.05%) |
Sep 23, 2024 | 18.47 | 18.48 | 18.31 | 18.41 | 4,377,371 | -0.14(-0.75%) |
Sep 20, 2024 | 18.39 | 18.61 | 18.30 | 18.55 | 4,257,039 | +0.11(+0.59%) |
Sep 19, 2024 | 18.48 | 18.49 | 18.23 | 18.44 | 4,621,320 | +0.04(+0.22%) |
Sep 18, 2024 | 18.43 | 18.64 | 18.39 | 18.40 | 3,197,746 | -0.02(-0.11%) |
Sep 17, 2024 | 18.80 | 18.83 | 18.13 | 18.42 | 3,485,433 | -0.32(-1.70%) |
Sep 16, 2024 | 18.99 | 19.07 | 18.74 | 18.74 | 2,784,269 | -0.20(-1.05%) |
Sep 13, 2024 | 18.98 | 19.04 | 18.87 | 18.94 | 2,628,301 | +0.06(+0.32%) |
Sep 12, 2024 | 18.43 | 18.92 | 18.42 | 18.88 | 5,355,508 | +0.47(+2.54%) |
Sep 11, 2024 | 17.98 | 18.44 | 17.95 | 18.41 | 4,169,527 | +0.47(+2.60%) |
Sep 10, 2024 | 17.88 | 17.95 | 17.68 | 17.94 | 4,253,619 | +0.12(+0.67%) |
Sep 09, 2024 | 18.32 | 18.36 | 17.78 | 17.82 | 6,355,683 | -0.53(-2.87%) |
Sep 06, 2024 | 18.96 | 19.04 | 18.33 | 18.35 | 6,776,263 | -0.54(-2.84%) |
Sep 05, 2024 | 19.20 | 19.40 | 18.56 | 18.89 | 6,911,144 | -0.26(-1.35%) |
Sep 04, 2024 | 19.20 | 19.57 | 19.01 | 19.14 | 3,489,783 | -0.09(-0.46%) |