Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.55 | 26.66 | 26.25 | 26.40 | 67,569 | -0.09(-0.34%) |
Oct 17, 2024 | 26.80 | 27.00 | 26.30 | 26.49 | 46,444 | -0.24(-0.90%) |
Oct 16, 2024 | 26.43 | 26.80 | 26.25 | 26.73 | 76,757 | +0.34(+1.29%) |
Oct 15, 2024 | 26.40 | 26.63 | 26.03 | 26.39 | 61,585 | -0.19(-0.71%) |
Oct 14, 2024 | 26.82 | 26.91 | 26.54 | 26.58 | 46,649 | -0.05(-0.19%) |
Oct 11, 2024 | 26.65 | 26.80 | 26.52 | 26.63 | 64,679 | +0.00(+0.00%) |
Oct 10, 2024 | 26.45 | 26.63 | 26.20 | 26.63 | 42,064 | +0.15(+0.57%) |
Oct 09, 2024 | 26.32 | 27.07 | 26.32 | 26.48 | 130,022 | +0.16(+0.61%) |
Oct 08, 2024 | 26.50 | 26.61 | 26.20 | 26.32 | 52,160 | -0.08(-0.30%) |
Oct 07, 2024 | 26.40 | 26.49 | 26.10 | 26.40 | 78,909 | -0.09(-0.34%) |
Oct 04, 2024 | 26.26 | 26.68 | 25.90 | 26.49 | 91,352 | +0.20(+0.76%) |
Oct 03, 2024 | 26.15 | 26.70 | 26.00 | 26.29 | 126,423 | -0.02(-0.08%) |
Oct 02, 2024 | 25.96 | 26.41 | 25.96 | 26.31 | 156,653 | +0.17(+0.65%) |
Oct 01, 2024 | 25.85 | 26.34 | 25.65 | 26.14 | 241,783 | +0.22(+0.85%) |
Sep 30, 2024 | 25.62 | 26.54 | 25.62 | 25.92 | 308,136 | -0.05(-0.19%) |
Sep 27, 2024 | 26.48 | 26.66 | 25.93 | 25.97 | 224,064 | -0.30(-1.14%) |
Sep 26, 2024 | 26.30 | 26.64 | 26.00 | 26.27 | 166,510 | -0.03(-0.11%) |
Sep 25, 2024 | 26.42 | 26.57 | 25.95 | 26.30 | 232,658 | -0.27(-1.02%) |
Sep 24, 2024 | 24.95 | 27.29 | 24.90 | 26.57 | 1,063,678 | +5.07(+23.58%) |
Sep 23, 2024 | 21.01 | 21.67 | 20.72 | 21.50 | 173,063 | +0.26(+1.22%) |
Sep 20, 2024 | 21.72 | 21.72 | 21.10 | 21.24 | 93,225 | -0.56(-2.57%) |
Sep 19, 2024 | 22.62 | 22.62 | 21.40 | 21.80 | 113,223 | -0.33(-1.49%) |
Sep 18, 2024 | 22.27 | 22.68 | 21.92 | 22.13 | 61,439 | -0.18(-0.81%) |
Sep 17, 2024 | 22.00 | 23.16 | 21.81 | 22.31 | 111,028 | +0.34(+1.55%) |
Sep 16, 2024 | 21.90 | 22.24 | 21.21 | 21.97 | 91,240 | +0.15(+0.69%) |
Sep 13, 2024 | 20.93 | 21.96 | 20.85 | 21.82 | 108,333 | +0.93(+4.45%) |
Sep 12, 2024 | 21.40 | 21.63 | 20.46 | 20.89 | 115,511 | -0.38(-1.79%) |
Sep 11, 2024 | 20.59 | 21.31 | 20.30 | 21.27 | 89,606 | +0.68(+3.30%) |
Sep 10, 2024 | 21.80 | 22.00 | 19.60 | 20.59 | 212,352 | -1.21(-5.55%) |
Sep 09, 2024 | 20.79 | 22.37 | 20.34 | 21.80 | 176,924 | +1.26(+6.13%) |
Sep 06, 2024 | 21.08 | 21.33 | 19.88 | 20.54 | 156,608 | -0.37(-1.77%) |
Sep 05, 2024 | 20.24 | 21.23 | 20.01 | 20.91 | 173,683 | +0.94(+4.71%) |
Sep 04, 2024 | 20.21 | 21.22 | 19.74 | 19.97 | 173,445 | -0.12(-0.60%) |
Sep 03, 2024 | 19.41 | 20.15 | 18.92 | 20.09 | 200,525 | +0.91(+4.74%) |
Aug 30, 2024 | 18.79 | 19.35 | 18.77 | 19.18 | 109,577 | +0.39(+2.08%) |
Aug 29, 2024 | 18.45 | 18.80 | 17.82 | 18.79 | 141,910 | +0.31(+1.68%) |
Aug 28, 2024 | 19.01 | 19.70 | 18.44 | 18.48 | 86,168 | -0.57(-2.99%) |
Aug 27, 2024 | 18.55 | 19.22 | 18.55 | 19.05 | 96,069 | +0.38(+2.04%) |
Aug 26, 2024 | 19.18 | 19.28 | 18.67 | 18.67 | 87,562 | -0.59(-3.06%) |
Aug 23, 2024 | 18.84 | 19.28 | 18.60 | 19.26 | 82,053 | +0.69(+3.72%) |
Aug 22, 2024 | 19.32 | 19.45 | 18.40 | 18.57 | 83,297 | -0.58(-3.03%) |
Aug 21, 2024 | 19.22 | 19.38 | 18.85 | 19.15 | 107,817 | +0.12(+0.63%) |
Aug 20, 2024 | 20.11 | 20.48 | 18.44 | 19.03 | 237,415 | -0.77(-3.89%) |
Aug 19, 2024 | 18.70 | 20.14 | 18.38 | 19.80 | 208,228 | +1.18(+6.34%) |
Aug 16, 2024 | 19.24 | 19.47 | 18.32 | 18.62 | 333,256 | -0.38(-2.00%) |
Aug 15, 2024 | 17.93 | 19.05 | 17.90 | 19.00 | 285,946 | +1.20(+6.74%) |
Aug 14, 2024 | 16.90 | 18.17 | 16.52 | 17.80 | 455,191 | +1.14(+6.84%) |
Aug 13, 2024 | 13.77 | 16.96 | 13.67 | 16.66 | 1,261,106 | +5.45(+48.62%) |
Aug 12, 2024 | 11.36 | 11.37 | 11.08 | 11.21 | 112,539 | -0.16(-1.41%) |
Aug 09, 2024 | 11.29 | 11.46 | 11.14 | 11.37 | 64,299 | +0.03(+0.26%) |
Aug 08, 2024 | 11.31 | 11.65 | 11.29 | 11.34 | 80,910 | +0.07(+0.62%) |
Aug 07, 2024 | 11.04 | 11.46 | 10.95 | 11.27 | 96,038 | +0.47(+4.35%) |
Aug 06, 2024 | 10.85 | 11.08 | 10.53 | 10.80 | 90,098 | -0.06(-0.55%) |
Aug 05, 2024 | 10.36 | 10.94 | 10.06 | 10.86 | 125,846 | -0.19(-1.72%) |
Aug 02, 2024 | 11.47 | 11.56 | 11.05 | 11.05 | 93,081 | -0.72(-6.12%) |