Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.68 | 21.87 | 21.54 | 21.67 | 5,156 | +0.64(+3.06%) |
Oct 17, 2024 | 21.29 | 21.29 | 21.00 | 21.02 | 18,484 | -0.62(-2.89%) |
Oct 16, 2024 | 21.53 | 21.70 | 21.53 | 21.65 | 2,957 | +0.08(+0.36%) |
Oct 15, 2024 | 21.90 | 22.11 | 21.50 | 21.57 | 23,589 | -0.85(-3.78%) |
Oct 14, 2024 | 22.53 | 22.70 | 22.36 | 22.42 | 4,171 | -0.46(-2.00%) |
Oct 11, 2024 | 22.59 | 23.08 | 22.44 | 22.88 | 13,341 | -0.04(-0.19%) |
Oct 10, 2024 | 23.19 | 23.19 | 22.92 | 22.92 | 3,994 | -0.17(-0.74%) |
Oct 09, 2024 | 22.88 | 23.34 | 22.69 | 23.09 | 18,508 | -0.52(-2.20%) |
Oct 08, 2024 | 23.99 | 24.02 | 23.37 | 23.61 | 77,977 | -1.64(-6.50%) |
Oct 07, 2024 | 23.77 | 25.25 | 23.77 | 25.25 | 33,948 | +1.48(+6.23%) |
Oct 04, 2024 | 23.53 | 23.90 | 23.50 | 23.77 | 12,544 | +0.71(+3.08%) |
Oct 03, 2024 | 23.30 | 23.79 | 23.04 | 23.06 | 34,526 | -1.09(-4.51%) |
Oct 02, 2024 | 23.95 | 24.15 | 23.47 | 24.15 | 18,632 | +1.00(+4.32%) |
Oct 01, 2024 | 22.90 | 23.16 | 22.68 | 23.15 | 8,089 | +0.32(+1.40%) |
Sep 30, 2024 | 23.00 | 23.37 | 22.80 | 22.83 | 28,247 | +0.32(+1.42%) |
Sep 27, 2024 | 22.02 | 22.78 | 21.83 | 22.51 | 24,342 | +0.74(+3.39%) |
Sep 26, 2024 | 21.69 | 21.84 | 21.58 | 21.77 | 13,128 | +1.09(+5.29%) |
Sep 25, 2024 | 20.77 | 20.90 | 20.56 | 20.68 | 7,279 | -0.16(-0.75%) |
Sep 24, 2024 | 20.00 | 20.98 | 20.00 | 20.84 | 23,035 | +1.13(+5.71%) |
Sep 23, 2024 | 19.56 | 19.80 | 19.26 | 19.71 | 13,317 | +0.39(+2.01%) |
Sep 20, 2024 | 19.61 | 19.61 | 19.30 | 19.32 | 12,562 | -0.31(-1.58%) |
Sep 19, 2024 | 19.88 | 19.88 | 19.55 | 19.63 | 10,163 | +0.25(+1.30%) |
Sep 18, 2024 | 19.51 | 19.88 | 19.21 | 19.38 | 10,263 | -0.10(-0.49%) |
Sep 17, 2024 | 19.54 | 19.65 | 19.27 | 19.47 | 10,508 | +0.00(+0.02%) |
Sep 16, 2024 | 19.37 | 19.47 | 19.16 | 19.47 | 39,738 | +0.09(+0.46%) |
Sep 13, 2024 | 19.60 | 19.60 | 19.23 | 19.38 | 6,038 | -0.11(-0.56%) |
Sep 12, 2024 | 19.46 | 19.49 | 19.23 | 19.49 | 5,020 | +0.15(+0.78%) |
Sep 11, 2024 | 19.29 | 19.53 | 19.15 | 19.34 | 86,483 | +0.71(+3.84%) |
Sep 10, 2024 | 18.59 | 18.63 | 18.37 | 18.63 | 10,323 | +0.00(+0.01%) |
Sep 09, 2024 | 18.58 | 18.85 | 18.54 | 18.62 | 28,524 | +0.08(+0.42%) |
Sep 06, 2024 | 18.98 | 18.98 | 18.48 | 18.55 | 12,871 | -0.74(-3.83%) |
Sep 05, 2024 | 19.18 | 19.43 | 19.07 | 19.28 | 8,166 | +0.25(+1.33%) |
Sep 04, 2024 | 18.91 | 19.18 | 18.91 | 19.03 | 5,316 | -0.07(-0.37%) |
Sep 03, 2024 | 19.09 | 19.10 | 18.81 | 19.10 | 13,286 | +0.02(+0.10%) |
Aug 30, 2024 | 19.29 | 19.31 | 19.06 | 19.08 | 12,693 | +0.01(+0.05%) |
Aug 29, 2024 | 18.84 | 19.12 | 18.70 | 19.07 | 19,884 | +0.57(+3.10%) |
Aug 28, 2024 | 18.92 | 18.92 | 18.38 | 18.50 | 14,622 | -0.61(-3.21%) |
Aug 27, 2024 | 19.13 | 19.25 | 18.87 | 19.11 | 10,081 | -0.02(-0.08%) |
Aug 26, 2024 | 18.88 | 19.25 | 18.88 | 19.12 | 13,647 | +0.19(+1.03%) |
Aug 23, 2024 | 18.80 | 19.12 | 18.72 | 18.93 | 12,570 | +0.23(+1.21%) |
Aug 22, 2024 | 18.93 | 18.93 | 18.65 | 18.70 | 9,854 | -0.11(-0.57%) |
Aug 21, 2024 | 18.53 | 19.00 | 18.53 | 18.81 | 12,578 | +0.38(+2.06%) |
Aug 20, 2024 | 18.50 | 18.61 | 18.30 | 18.43 | 10,202 | -0.11(-0.59%) |
Aug 19, 2024 | 18.45 | 18.69 | 18.38 | 18.54 | 15,631 | +0.24(+1.31%) |
Aug 16, 2024 | 18.28 | 18.51 | 18.28 | 18.30 | 8,475 | +0.08(+0.44%) |
Aug 15, 2024 | 18.09 | 18.40 | 18.09 | 18.22 | 22,535 | +0.13(+0.72%) |
Aug 14, 2024 | 18.23 | 18.23 | 17.93 | 18.09 | 25,972 | -0.20(-1.09%) |
Aug 13, 2024 | 18.00 | 18.29 | 17.99 | 18.29 | 13,902 | +0.39(+2.18%) |
Aug 12, 2024 | 18.11 | 18.12 | 17.90 | 17.90 | 10,985 | -0.26(-1.43%) |
Aug 09, 2024 | 18.28 | 18.28 | 18.01 | 18.16 | 12,388 | +0.10(+0.55%) |
Aug 08, 2024 | 17.91 | 18.25 | 17.91 | 18.06 | 5,721 | +0.08(+0.42%) |
Aug 07, 2024 | 18.32 | 18.39 | 17.89 | 17.98 | 5,379 | -0.10(-0.53%) |
Aug 06, 2024 | 18.16 | 18.28 | 18.08 | 18.08 | 18,086 | -0.22(-1.20%) |
Aug 05, 2024 | 18.06 | 18.48 | 17.54 | 18.30 | 25,371 | -0.34(-1.82%) |
Aug 02, 2024 | 18.89 | 18.89 | 18.61 | 18.64 | 10,939 | -0.18(-0.96%) |