Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.88 | 24.88 | 24.05 | 24.44 | 180,593 | +1.14(+4.89%) |
Oct 17, 2024 | 23.97 | 23.97 | 23.10 | 23.30 | 219,221 | -1.07(-4.39%) |
Oct 16, 2024 | 24.44 | 25.12 | 24.20 | 24.37 | 96,953 | +0.16(+0.66%) |
Oct 15, 2024 | 25.28 | 25.44 | 24.11 | 24.21 | 272,113 | -2.97(-10.93%) |
Oct 14, 2024 | 27.44 | 28.33 | 26.80 | 27.18 | 329,744 | -1.22(-4.30%) |
Oct 11, 2024 | 27.29 | 28.81 | 26.91 | 28.40 | 196,350 | +0.41(+1.46%) |
Oct 10, 2024 | 27.58 | 28.74 | 27.10 | 27.99 | 229,964 | +0.68(+2.49%) |
Oct 09, 2024 | 26.24 | 28.02 | 26.15 | 27.31 | 225,644 | -0.94(-3.33%) |
Oct 08, 2024 | 28.48 | 28.78 | 27.34 | 28.25 | 471,104 | -4.36(-13.37%) |
Oct 07, 2024 | 32.54 | 32.72 | 30.36 | 32.61 | 444,372 | +1.66(+5.36%) |
Oct 04, 2024 | 31.51 | 31.51 | 30.60 | 30.95 | 421,848 | +0.89(+2.96%) |
Oct 03, 2024 | 28.95 | 30.70 | 28.93 | 30.06 | 588,334 | -1.36(-4.33%) |
Oct 02, 2024 | 31.39 | 32.04 | 29.81 | 31.42 | 781,225 | +1.33(+4.42%) |
Oct 01, 2024 | 26.91 | 30.09 | 26.77 | 30.09 | 806,314 | +3.35(+12.53%) |
Sep 30, 2024 | 29.87 | 29.88 | 26.74 | 26.74 | 989,173 | -0.64(-2.34%) |
Sep 27, 2024 | 26.79 | 28.41 | 26.62 | 27.38 | 499,093 | +1.16(+4.42%) |
Sep 26, 2024 | 25.29 | 26.57 | 24.74 | 26.22 | 393,594 | +4.36(+19.95%) |
Sep 25, 2024 | 21.23 | 22.15 | 21.22 | 21.86 | 200,483 | -0.81(-3.57%) |
Sep 24, 2024 | 22.13 | 22.78 | 21.35 | 22.67 | 569,331 | +3.10(+15.84%) |
Sep 23, 2024 | 19.37 | 20.02 | 19.25 | 19.57 | 78,148 | +0.73(+3.87%) |
Sep 20, 2024 | 19.23 | 19.27 | 18.72 | 18.84 | 169,901 | -0.08(-0.42%) |
Sep 19, 2024 | 18.59 | 18.92 | 18.33 | 18.92 | 112,636 | +1.64(+9.49%) |
Sep 18, 2024 | 17.33 | 17.49 | 17.09 | 17.28 | 390,425 | -0.11(-0.63%) |
Sep 17, 2024 | 17.45 | 17.82 | 17.37 | 17.39 | 135,434 | +0.44(+2.60%) |
Sep 16, 2024 | 17.08 | 17.27 | 16.79 | 16.95 | 337,916 | -0.42(-2.42%) |
Sep 13, 2024 | 17.30 | 17.47 | 17.07 | 17.37 | 122,852 | -0.36(-2.03%) |
Sep 12, 2024 | 17.51 | 17.80 | 17.51 | 17.73 | 128,976 | +0.29(+1.66%) |
Sep 11, 2024 | 17.00 | 17.47 | 16.93 | 17.44 | 121,643 | +0.37(+2.17%) |
Sep 10, 2024 | 17.07 | 17.26 | 16.64 | 17.07 | 290,171 | +0.96(+5.96%) |
Sep 09, 2024 | 15.98 | 16.15 | 15.69 | 16.11 | 56,875 | +0.10(+0.62%) |
Sep 06, 2024 | 16.46 | 16.58 | 16.01 | 16.01 | 59,825 | -0.50(-3.03%) |
Sep 05, 2024 | 16.54 | 16.72 | 16.37 | 16.51 | 43,391 | -0.02(-0.12%) |
Sep 04, 2024 | 16.61 | 16.88 | 16.51 | 16.53 | 78,856 | +0.08(+0.49%) |
Sep 03, 2024 | 16.23 | 16.77 | 16.21 | 16.45 | 108,991 | -0.46(-2.72%) |
Aug 30, 2024 | 17.39 | 17.44 | 16.66 | 16.91 | 177,305 | +0.89(+5.56%) |
Aug 29, 2024 | 16.03 | 16.17 | 15.82 | 16.02 | 83,704 | +0.54(+3.49%) |
Aug 28, 2024 | 16.07 | 16.11 | 15.33 | 15.48 | 115,352 | -0.74(-4.56%) |
Aug 27, 2024 | 16.44 | 16.68 | 16.17 | 16.22 | 111,474 | -0.14(-0.86%) |
Aug 26, 2024 | 16.43 | 16.53 | 15.76 | 16.36 | 354,318 | -1.58(-8.81%) |
Aug 23, 2024 | 17.55 | 18.00 | 17.50 | 17.94 | 137,152 | +1.08(+6.41%) |
Aug 22, 2024 | 17.07 | 17.12 | 16.48 | 16.86 | 84,428 | -0.29(-1.69%) |
Aug 21, 2024 | 16.34 | 17.23 | 16.34 | 17.15 | 125,757 | +1.04(+6.46%) |
Aug 20, 2024 | 16.77 | 16.77 | 16.04 | 16.11 | 120,096 | -1.21(-6.99%) |
Aug 19, 2024 | 17.37 | 17.71 | 17.18 | 17.32 | 132,460 | +0.28(+1.64%) |
Aug 16, 2024 | 16.53 | 17.39 | 16.53 | 17.04 | 276,184 | +1.44(+9.23%) |
Aug 15, 2024 | 14.99 | 16.51 | 14.99 | 15.60 | 282,868 | +0.01(+0.06%) |
Aug 14, 2024 | 16.06 | 16.17 | 15.13 | 15.59 | 172,796 | -0.68(-4.18%) |
Aug 13, 2024 | 16.22 | 16.38 | 16.09 | 16.27 | 78,692 | +0.07(+0.43%) |
Aug 12, 2024 | 16.00 | 16.38 | 15.93 | 16.20 | 101,400 | +0.36(+2.27%) |
Aug 09, 2024 | 15.83 | 15.85 | 15.50 | 15.84 | 49,564 | -0.13(-0.81%) |
Aug 08, 2024 | 15.37 | 15.97 | 15.36 | 15.97 | 176,748 | +0.98(+6.54%) |
Aug 07, 2024 | 15.36 | 15.41 | 14.85 | 14.99 | 54,187 | -0.06(-0.40%) |
Aug 06, 2024 | 14.54 | 15.38 | 14.54 | 15.05 | 121,872 | +0.39(+2.66%) |
Aug 05, 2024 | 13.48 | 14.72 | 13.48 | 14.66 | 92,794 | -0.20(-1.35%) |
Aug 02, 2024 | 14.52 | 14.86 | 14.27 | 14.86 | 100,191 | -0.24(-1.59%) |