Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.32 | 25.77 | 25.01 | 25.35 | 28,811 | -0.37(-1.44%) |
Oct 17, 2024 | 25.60 | 26.00 | 25.50 | 25.72 | 18,847 | +0.30(+1.18%) |
Oct 16, 2024 | 25.57 | 26.27 | 25.15 | 25.42 | 22,602 | -0.15(-0.59%) |
Oct 15, 2024 | 24.91 | 26.18 | 24.91 | 25.57 | 33,669 | +0.53(+2.12%) |
Oct 14, 2024 | 24.75 | 25.46 | 24.47 | 25.04 | 31,421 | +0.49(+2.00%) |
Oct 11, 2024 | 24.06 | 24.78 | 23.85 | 24.55 | 19,937 | +0.30(+1.24%) |
Oct 10, 2024 | 24.33 | 24.82 | 23.67 | 24.25 | 28,122 | -0.12(-0.49%) |
Oct 09, 2024 | 24.28 | 24.99 | 23.70 | 24.37 | 19,546 | +0.09(+0.37%) |
Oct 08, 2024 | 22.90 | 24.84 | 22.90 | 24.28 | 45,132 | +0.78(+3.32%) |
Oct 07, 2024 | 22.63 | 24.12 | 22.53 | 23.50 | 43,776 | +0.35(+1.51%) |
Oct 04, 2024 | 22.93 | 23.85 | 22.93 | 23.15 | 13,707 | +0.12(+0.52%) |
Oct 03, 2024 | 23.21 | 23.34 | 22.87 | 23.03 | 20,196 | -0.15(-0.65%) |
Oct 02, 2024 | 22.67 | 23.56 | 22.53 | 23.18 | 19,096 | +0.40(+1.76%) |
Oct 01, 2024 | 22.79 | 23.56 | 22.36 | 22.78 | 20,860 | +0.13(+0.57%) |
Sep 30, 2024 | 22.61 | 23.26 | 22.40 | 22.65 | 19,772 | -0.15(-0.66%) |
Sep 27, 2024 | 23.99 | 23.99 | 22.45 | 22.80 | 35,555 | -1.32(-5.47%) |
Sep 26, 2024 | 23.31 | 24.65 | 23.22 | 24.12 | 21,613 | +0.91(+3.92%) |
Sep 25, 2024 | 23.51 | 24.48 | 23.09 | 23.21 | 41,133 | -0.11(-0.47%) |
Sep 24, 2024 | 22.03 | 23.83 | 21.99 | 23.32 | 93,466 | +1.38(+6.29%) |
Sep 23, 2024 | 21.65 | 22.04 | 21.65 | 21.94 | 43,707 | +0.37(+1.72%) |
Sep 20, 2024 | 21.31 | 22.05 | 21.31 | 21.57 | 29,440 | -0.18(-0.83%) |
Sep 19, 2024 | 21.50 | 22.05 | 21.47 | 21.75 | 32,886 | +0.51(+2.40%) |
Sep 18, 2024 | 20.74 | 21.44 | 20.71 | 21.24 | 39,583 | +0.40(+1.92%) |
Sep 17, 2024 | 21.03 | 21.33 | 20.84 | 20.84 | 37,405 | -0.19(-0.90%) |
Sep 16, 2024 | 20.61 | 21.05 | 20.25 | 21.03 | 32,416 | +0.28(+1.35%) |
Sep 13, 2024 | 20.72 | 21.06 | 20.56 | 20.75 | 38,546 | +0.11(+0.53%) |
Sep 12, 2024 | 20.75 | 21.09 | 20.48 | 20.64 | 54,117 | -0.13(-0.63%) |
Sep 11, 2024 | 19.25 | 22.39 | 19.05 | 20.77 | 284,417 | +4.01(+23.93%) |
Sep 10, 2024 | 16.82 | 16.82 | 16.55 | 16.76 | 33,000 | +0.07(+0.42%) |
Sep 09, 2024 | 17.02 | 17.09 | 16.69 | 16.69 | 24,307 | -0.40(-2.34%) |
Sep 06, 2024 | 17.21 | 17.38 | 17.09 | 17.09 | 9,438 | -0.25(-1.44%) |
Sep 05, 2024 | 17.13 | 17.62 | 17.03 | 17.34 | 15,549 | +0.22(+1.29%) |
Sep 04, 2024 | 17.06 | 17.44 | 16.78 | 17.12 | 21,854 | -0.10(-0.58%) |
Sep 03, 2024 | 16.95 | 17.25 | 16.76 | 17.22 | 18,302 | +0.25(+1.47%) |
Aug 30, 2024 | 16.99 | 17.20 | 16.95 | 16.97 | 12,022 | -0.06(-0.35%) |
Aug 29, 2024 | 17.20 | 17.27 | 16.86 | 17.03 | 29,752 | -0.19(-1.10%) |
Aug 28, 2024 | 17.22 | 17.40 | 17.15 | 17.22 | 11,886 | -0.14(-0.81%) |
Aug 27, 2024 | 17.63 | 17.67 | 17.23 | 17.36 | 9,823 | -0.23(-1.31%) |
Aug 26, 2024 | 17.81 | 17.89 | 17.45 | 17.59 | 18,335 | -0.30(-1.68%) |
Aug 23, 2024 | 18.00 | 18.05 | 17.79 | 17.89 | 12,053 | +0.13(+0.73%) |
Aug 22, 2024 | 17.85 | 17.86 | 17.63 | 17.76 | 6,739 | -0.19(-1.06%) |
Aug 21, 2024 | 18.00 | 18.10 | 17.90 | 17.95 | 15,772 | +0.05(+0.28%) |
Aug 20, 2024 | 17.58 | 17.99 | 17.40 | 17.90 | 39,685 | +0.45(+2.58%) |
Aug 19, 2024 | 16.93 | 17.45 | 16.88 | 17.45 | 26,385 | +0.65(+3.87%) |
Aug 16, 2024 | 16.83 | 17.00 | 16.72 | 16.80 | 22,541 | -0.01(-0.06%) |
Aug 15, 2024 | 16.82 | 16.92 | 16.66 | 16.81 | 13,152 | +0.15(+0.90%) |
Aug 14, 2024 | 16.75 | 17.06 | 16.66 | 16.66 | 9,571 | -0.23(-1.36%) |
Aug 13, 2024 | 17.17 | 17.27 | 16.73 | 16.89 | 13,202 | -0.14(-0.82%) |
Aug 12, 2024 | 17.09 | 17.19 | 16.99 | 17.03 | 11,260 | +0.09(+0.53%) |
Aug 09, 2024 | 16.54 | 16.99 | 16.41 | 16.94 | 25,748 | +0.51(+3.10%) |
Aug 08, 2024 | 16.12 | 16.43 | 16.12 | 16.43 | 11,992 | +0.50(+3.14%) |
Aug 07, 2024 | 16.88 | 17.19 | 15.93 | 15.93 | 40,567 | -0.87(-5.18%) |
Aug 06, 2024 | 17.10 | 17.22 | 16.66 | 16.80 | 46,680 | -0.21(-1.23%) |
Aug 05, 2024 | 17.10 | 17.17 | 16.82 | 17.01 | 35,035 | -0.27(-1.56%) |
Aug 02, 2024 | 17.24 | 17.32 | 16.87 | 17.28 | 35,255 | -0.11(-0.63%) |