Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.12 | 20.31 | 20.08 | 20.14 | 46,556 | +0.29(+1.46%) |
Oct 17, 2024 | 19.89 | 19.89 | 19.74 | 19.85 | 690,053 | -0.16(-0.80%) |
Oct 16, 2024 | 20.15 | 20.18 | 19.98 | 20.01 | 57,774 | +0.03(+0.15%) |
Oct 15, 2024 | 20.46 | 20.46 | 19.94 | 19.98 | 39,666 | -0.49(-2.39%) |
Oct 14, 2024 | 20.22 | 20.47 | 20.22 | 20.47 | 71,179 | -0.16(-0.78%) |
Oct 11, 2024 | 20.65 | 20.69 | 20.56 | 20.63 | 285,638 | +0.33(+1.63%) |
Oct 10, 2024 | 20.20 | 20.40 | 20.11 | 20.30 | 455,697 | -0.31(-1.50%) |
Oct 09, 2024 | 20.55 | 20.65 | 20.48 | 20.61 | 1,831,449 | +0.10(+0.49%) |
Oct 08, 2024 | 20.49 | 20.51 | 20.34 | 20.51 | 1,816,014 | -0.49(-2.33%) |
Oct 07, 2024 | 20.71 | 21.11 | 20.71 | 21.00 | 1,067,347 | +0.03(+0.14%) |
Oct 04, 2024 | 20.95 | 20.97 | 20.81 | 20.97 | 65,863 | +0.36(+1.75%) |
Oct 03, 2024 | 20.72 | 20.72 | 20.47 | 20.61 | 44,340 | -0.63(-2.97%) |
Oct 02, 2024 | 21.22 | 21.27 | 21.16 | 21.24 | 81,701 | +0.15(+0.71%) |
Oct 01, 2024 | 21.39 | 21.41 | 20.83 | 21.09 | 230,651 | -0.58(-2.68%) |
Sep 30, 2024 | 21.55 | 21.67 | 21.47 | 21.67 | 237,363 | +0.08(+0.37%) |
Sep 27, 2024 | 21.72 | 21.74 | 21.52 | 21.59 | 111,935 | +0.37(+1.74%) |
Sep 26, 2024 | 21.14 | 21.27 | 21.09 | 21.22 | 51,069 | +1.10(+5.47%) |
Sep 25, 2024 | 20.41 | 20.42 | 20.12 | 20.12 | 32,448 | -0.18(-0.89%) |
Sep 24, 2024 | 20.25 | 20.35 | 20.09 | 20.30 | 53,237 | +0.67(+3.41%) |
Sep 23, 2024 | 19.61 | 19.79 | 19.55 | 19.63 | 56,388 | +0.42(+2.19%) |
Sep 20, 2024 | 19.27 | 19.27 | 19.09 | 19.21 | 56,474 | -0.48(-2.44%) |
Sep 19, 2024 | 19.67 | 19.74 | 19.62 | 19.69 | 47,586 | +0.86(+4.57%) |
Sep 18, 2024 | 18.93 | 19.16 | 18.82 | 18.83 | 48,823 | -0.08(-0.42%) |
Sep 17, 2024 | 19.05 | 19.21 | 18.86 | 18.91 | 54,237 | -0.15(-0.79%) |
Sep 16, 2024 | 19.04 | 19.06 | 18.88 | 19.06 | 391,342 | +0.13(+0.69%) |
Sep 13, 2024 | 18.72 | 19.07 | 18.72 | 18.93 | 287,283 | +0.46(+2.49%) |
Sep 12, 2024 | 18.39 | 18.49 | 18.27 | 18.47 | 120,064 | +0.24(+1.32%) |
Sep 11, 2024 | 18.08 | 18.27 | 17.96 | 18.23 | 128,160 | +0.26(+1.45%) |
Sep 10, 2024 | 18.08 | 18.08 | 17.84 | 17.97 | 258,928 | -0.26(-1.43%) |
Sep 09, 2024 | 18.18 | 18.27 | 18.10 | 18.23 | 125,316 | +0.16(+0.89%) |
Sep 06, 2024 | 18.43 | 18.44 | 18.05 | 18.07 | 115,626 | -0.22(-1.20%) |
Sep 05, 2024 | 18.07 | 18.33 | 18.05 | 18.29 | 78,656 | +0.15(+0.84%) |
Sep 04, 2024 | 18.09 | 18.21 | 18.02 | 18.14 | 74,975 | -0.33(-1.80%) |
Sep 03, 2024 | 18.93 | 19.00 | 18.44 | 18.47 | 68,867 | -0.78(-4.05%) |
Aug 30, 2024 | 19.26 | 19.30 | 19.13 | 19.25 | 85,958 | -0.07(-0.38%) |
Aug 29, 2024 | 19.41 | 19.47 | 19.32 | 19.32 | 41,599 | +0.14(+0.75%) |
Aug 28, 2024 | 19.26 | 19.33 | 19.10 | 19.18 | 45,136 | -0.17(-0.88%) |
Aug 27, 2024 | 19.27 | 19.41 | 19.23 | 19.35 | 88,047 | +0.10(+0.52%) |
Aug 26, 2024 | 19.26 | 19.35 | 19.23 | 19.25 | 50,427 | -0.03(-0.16%) |
Aug 23, 2024 | 19.18 | 19.43 | 19.13 | 19.28 | 73,236 | +0.38(+2.01%) |
Aug 22, 2024 | 19.08 | 19.08 | 18.88 | 18.90 | 38,594 | -0.21(-1.10%) |
Aug 21, 2024 | 19.03 | 19.13 | 18.97 | 19.11 | 61,577 | +0.16(+0.83%) |
Aug 20, 2024 | 18.90 | 19.00 | 18.86 | 18.95 | 58,247 | +0.08(+0.43%) |
Aug 19, 2024 | 18.64 | 18.87 | 18.64 | 18.87 | 117,228 | +0.39(+2.11%) |
Aug 16, 2024 | 18.27 | 18.52 | 18.26 | 18.48 | 61,007 | +0.01(+0.05%) |
Aug 15, 2024 | 18.57 | 18.60 | 18.46 | 18.47 | 81,521 | +0.20(+1.09%) |
Aug 14, 2024 | 18.39 | 18.41 | 18.25 | 18.27 | 134,812 | -0.05(-0.27%) |
Aug 13, 2024 | 17.93 | 18.32 | 17.93 | 18.32 | 659,714 | +0.42(+2.35%) |
Aug 12, 2024 | 17.84 | 17.93 | 17.78 | 17.90 | 347,309 | +0.03(+0.17%) |
Aug 09, 2024 | 17.70 | 17.87 | 17.67 | 17.87 | 132,331 | -0.01(-0.06%) |
Aug 08, 2024 | 17.77 | 17.91 | 17.66 | 17.88 | 181,734 | +0.25(+1.42%) |
Aug 07, 2024 | 17.89 | 17.99 | 17.63 | 17.63 | 263,676 | +0.09(+0.51%) |
Aug 06, 2024 | 17.37 | 17.64 | 17.31 | 17.54 | 286,570 | +0.02(+0.11%) |
Aug 05, 2024 | 17.29 | 17.66 | 17.23 | 17.52 | 192,830 | -0.24(-1.35%) |
Aug 02, 2024 | 17.82 | 17.86 | 17.57 | 17.76 | 101,824 | -0.43(-2.35%) |