Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 19.49 | 19.53 | 18.77 | 18.78 | 706,228 | -0.77(-3.94%) |
Oct 18, 2024 | 19.77 | 19.77 | 19.45 | 19.55 | 560,418 | -0.22(-1.11%) |
Oct 17, 2024 | 19.64 | 19.80 | 19.44 | 19.77 | 497,172 | +0.09(+0.46%) |
Oct 16, 2024 | 19.63 | 19.99 | 19.58 | 19.68 | 751,327 | +0.27(+1.39%) |
Oct 15, 2024 | 19.07 | 19.96 | 19.01 | 19.41 | 1,081,724 | +0.40(+2.10%) |
Oct 14, 2024 | 18.78 | 19.12 | 18.60 | 19.01 | 538,619 | +0.20(+1.06%) |
Oct 11, 2024 | 18.09 | 18.88 | 17.99 | 18.81 | 716,282 | +0.84(+4.67%) |
Oct 10, 2024 | 17.91 | 18.05 | 17.77 | 17.97 | 747,012 | -0.14(-0.77%) |
Oct 09, 2024 | 17.78 | 18.26 | 17.72 | 18.11 | 559,039 | +0.26(+1.46%) |
Oct 08, 2024 | 17.96 | 18.02 | 17.70 | 17.85 | 452,788 | -0.10(-0.56%) |
Oct 07, 2024 | 17.93 | 18.10 | 17.78 | 17.95 | 526,384 | -0.10(-0.55%) |
Oct 04, 2024 | 18.29 | 18.42 | 18.02 | 18.05 | 655,156 | -0.01(-0.06%) |
Oct 03, 2024 | 17.90 | 18.11 | 17.75 | 18.06 | 919,522 | +0.04(+0.22%) |
Oct 02, 2024 | 17.72 | 18.22 | 17.61 | 18.02 | 1,486,285 | +0.63(+3.62%) |
Oct 01, 2024 | 17.71 | 17.86 | 17.20 | 17.39 | 828,987 | -0.43(-2.41%) |
Sep 30, 2024 | 17.52 | 17.96 | 17.45 | 17.82 | 535,270 | +0.29(+1.63%) |
Sep 27, 2024 | 17.69 | 17.72 | 17.36 | 17.54 | 746,582 | +0.08(+0.48%) |
Sep 26, 2024 | 17.61 | 17.64 | 17.42 | 17.45 | 637,247 | +0.10(+0.57%) |
Sep 25, 2024 | 17.61 | 17.61 | 17.24 | 17.35 | 709,924 | -0.29(-1.63%) |
Sep 24, 2024 | 17.86 | 18.05 | 17.61 | 17.64 | 857,940 | -0.30(-1.65%) |
Sep 23, 2024 | 18.08 | 18.15 | 17.80 | 17.94 | 707,051 | -0.11(-0.60%) |
Sep 20, 2024 | 18.24 | 18.26 | 17.93 | 18.04 | 3,107,597 | -0.32(-1.72%) |
Sep 19, 2024 | 18.31 | 18.48 | 18.02 | 18.36 | 1,099,394 | +0.44(+2.48%) |
Sep 18, 2024 | 17.91 | 18.58 | 17.64 | 17.92 | 694,078 | +0.01(+0.06%) |
Sep 17, 2024 | 17.85 | 18.29 | 17.68 | 17.91 | 647,600 | +0.24(+1.34%) |
Sep 16, 2024 | 17.51 | 17.71 | 17.25 | 17.67 | 603,009 | +0.16(+0.90%) |
Sep 13, 2024 | 17.14 | 17.52 | 17.10 | 17.51 | 584,260 | +0.59(+3.51%) |
Sep 12, 2024 | 16.80 | 16.96 | 16.57 | 16.92 | 654,407 | +0.16(+0.94%) |
Sep 11, 2024 | 16.77 | 16.83 | 16.35 | 16.76 | 741,733 | -0.18(-1.05%) |
Sep 10, 2024 | 16.75 | 16.99 | 16.45 | 16.94 | 806,628 | +0.21(+1.24%) |
Sep 09, 2024 | 16.86 | 17.00 | 16.65 | 16.73 | 1,097,895 | -0.21(-1.23%) |
Sep 06, 2024 | 17.41 | 17.67 | 16.84 | 16.94 | 660,713 | -0.44(-2.50%) |
Sep 05, 2024 | 17.68 | 17.81 | 17.31 | 17.37 | 603,681 | -0.17(-0.96%) |
Sep 04, 2024 | 17.60 | 17.69 | 17.31 | 17.54 | 1,746,222 | -0.18(-1.00%) |
Sep 03, 2024 | 18.01 | 18.34 | 17.69 | 17.72 | 2,436,030 | -0.49(-2.71%) |
Aug 30, 2024 | 18.14 | 18.29 | 18.00 | 18.21 | 742,223 | +0.07(+0.38%) |
Aug 29, 2024 | 18.38 | 18.38 | 17.99 | 18.14 | 752,209 | -0.04(-0.22%) |
Aug 28, 2024 | 17.94 | 18.34 | 17.93 | 18.18 | 642,041 | +0.07(+0.38%) |
Aug 27, 2024 | 18.04 | 18.22 | 17.89 | 18.11 | 947,194 | -0.07(-0.38%) |
Aug 26, 2024 | 18.24 | 18.35 | 18.03 | 18.18 | 1,080,287 | +0.20(+1.10%) |
Aug 23, 2024 | 17.00 | 18.18 | 16.95 | 17.98 | 978,366 | +1.08(+6.37%) |
Aug 22, 2024 | 16.84 | 17.09 | 16.81 | 16.91 | 504,904 | -0.02(-0.12%) |
Aug 21, 2024 | 16.96 | 17.02 | 16.69 | 16.93 | 575,806 | +0.11(+0.65%) |
Aug 20, 2024 | 17.01 | 17.09 | 16.78 | 16.82 | 559,073 | -0.26(-1.51%) |
Aug 19, 2024 | 16.91 | 17.15 | 16.87 | 17.08 | 568,599 | +0.19(+1.11%) |
Aug 16, 2024 | 16.55 | 16.98 | 16.55 | 16.89 | 578,643 | +0.29(+1.73%) |
Aug 15, 2024 | 16.67 | 16.91 | 16.48 | 16.60 | 909,630 | +0.36(+2.19%) |
Aug 14, 2024 | 16.61 | 16.61 | 16.19 | 16.24 | 562,575 | -0.32(-1.91%) |
Aug 13, 2024 | 16.66 | 16.66 | 16.23 | 16.56 | 530,456 | +0.16(+0.96%) |
Aug 12, 2024 | 16.71 | 16.95 | 16.32 | 16.40 | 706,795 | -0.16(-0.96%) |
Aug 09, 2024 | 16.66 | 16.74 | 16.47 | 16.56 | 685,260 | -0.16(-0.95%) |
Aug 08, 2024 | 16.85 | 16.88 | 16.55 | 16.72 | 723,636 | +0.15(+0.89%) |
Aug 07, 2024 | 16.80 | 16.92 | 16.44 | 16.57 | 744,243 | -0.14(-0.83%) |
Aug 06, 2024 | 16.71 | 16.95 | 16.55 | 16.71 | 898,809 | -0.09(-0.53%) |
Aug 05, 2024 | 16.39 | 16.92 | 15.90 | 16.80 | 1,415,934 | -0.52(-3.02%) |
Aug 02, 2024 | 17.39 | 17.68 | 17.15 | 17.32 | 1,024,841 | -0.85(-4.68%) |