Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 18.47 | 18.58 | 18.10 | 18.20 | 42,898 | +0.38(+2.13%) |
Oct 29, 2024 | 17.36 | 17.82 | 17.36 | 17.82 | 12,154 | +0.26(+1.48%) |
Oct 28, 2024 | 17.92 | 17.95 | 17.44 | 17.56 | 14,951 | -0.55(-3.04%) |
Oct 25, 2024 | 17.82 | 18.12 | 17.73 | 18.11 | 16,768 | -0.04(-0.22%) |
Oct 24, 2024 | 18.03 | 18.42 | 17.94 | 18.15 | 24,752 | +0.23(+1.28%) |
Oct 23, 2024 | 17.49 | 17.96 | 17.49 | 17.92 | 12,076 | +0.11(+0.62%) |
Oct 22, 2024 | 17.93 | 18.04 | 17.54 | 17.81 | 28,630 | -0.34(-1.87%) |
Oct 21, 2024 | 18.24 | 18.38 | 18.00 | 18.15 | 81,278 | +0.52(+2.95%) |
Oct 18, 2024 | 17.28 | 17.72 | 17.22 | 17.63 | 31,669 | -1.65(-8.56%) |
Oct 17, 2024 | 19.07 | 19.46 | 19.03 | 19.28 | 48,869 | +0.94(+5.13%) |
Oct 16, 2024 | 18.47 | 18.47 | 17.97 | 18.34 | 70,840 | -0.70(-3.68%) |
Oct 15, 2024 | 18.09 | 19.13 | 18.09 | 19.04 | 185,736 | +1.79(+10.41%) |
Oct 14, 2024 | 17.09 | 17.30 | 16.46 | 17.25 | 36,321 | +0.66(+3.95%) |
Oct 11, 2024 | 17.30 | 17.45 | 16.36 | 16.59 | 60,657 | -0.13(-0.78%) |
Oct 10, 2024 | 16.60 | 17.20 | 16.41 | 16.72 | 41,141 | -0.50(-2.90%) |
Oct 09, 2024 | 17.81 | 17.83 | 16.89 | 17.22 | 104,958 | +0.59(+3.55%) |
Oct 08, 2024 | 16.62 | 17.39 | 16.32 | 16.63 | 403,837 | +3.13(+23.19%) |
Oct 07, 2024 | 14.27 | 14.63 | 13.50 | 13.50 | 197,357 | -1.42(-9.52%) |
Oct 04, 2024 | 15.05 | 15.26 | 14.83 | 14.92 | 146,589 | -1.02(-6.40%) |
Oct 03, 2024 | 16.36 | 16.36 | 15.62 | 15.94 | 165,927 | +0.71(+4.66%) |
Oct 02, 2024 | 15.70 | 16.25 | 15.17 | 15.23 | 525,614 | -2.54(-14.29%) |
Oct 01, 2024 | 19.04 | 19.24 | 17.77 | 17.77 | 51,173 | -1.55(-8.02%) |
Sep 30, 2024 | 18.21 | 19.33 | 18.15 | 19.32 | 31,626 | +0.45(+2.40%) |
Sep 27, 2024 | 19.27 | 19.27 | 18.57 | 18.87 | 14,425 | -0.32(-1.68%) |
Sep 26, 2024 | 19.29 | 20.13 | 19.00 | 19.19 | 75,123 | -3.57(-15.69%) |
Sep 25, 2024 | 22.90 | 22.91 | 22.47 | 22.76 | 15,429 | +1.07(+4.94%) |
Sep 24, 2024 | 23.60 | 23.63 | 21.55 | 21.69 | 42,731 | -5.16(-19.21%) |
Sep 23, 2024 | 27.08 | 27.08 | 26.51 | 26.84 | 3,543 | -1.08(-3.87%) |
Sep 20, 2024 | 27.57 | 27.95 | 27.57 | 27.92 | 2,632 | -0.07(-0.26%) |
Sep 19, 2024 | 28.34 | 28.58 | 27.86 | 28.00 | 10,000 | -2.02(-6.73%) |
Sep 18, 2024 | 29.81 | 30.05 | 29.81 | 30.02 | 1,181 | +0.29(+0.99%) |
Sep 17, 2024 | 29.71 | 29.72 | 29.43 | 29.72 | 3,015 | -0.78(-2.57%) |
Sep 16, 2024 | 30.40 | 30.51 | 30.40 | 30.51 | 606 | -0.29(-0.93%) |
Sep 13, 2024 | 30.81 | 30.95 | 30.79 | 30.79 | 357 | -0.35(-1.14%) |
Sep 12, 2024 | 31.45 | 31.46 | 31.15 | 31.15 | 3,982 | +0.00(+0.01%) |
Sep 11, 2024 | 31.70 | 31.87 | 31.09 | 31.14 | 22,457 | -0.61(-1.93%) |
Sep 10, 2024 | 32.00 | 32.09 | 31.76 | 31.76 | 2,777 | +0.20(+0.63%) |
Sep 09, 2024 | 31.96 | 31.96 | 31.43 | 31.56 | 8,222 | -0.01(-0.03%) |
Sep 06, 2024 | 30.95 | 31.68 | 30.95 | 31.57 | 9,899 | +0.82(+2.66%) |
Sep 05, 2024 | 30.67 | 30.75 | 30.51 | 30.75 | 2,731 | +0.28(+0.92%) |
Sep 04, 2024 | 30.20 | 30.51 | 30.09 | 30.47 | 3,885 | +0.07(+0.21%) |
Sep 03, 2024 | 30.32 | 30.50 | 30.22 | 30.40 | 7,051 | +1.04(+3.53%) |
Aug 30, 2024 | 29.13 | 29.65 | 29.13 | 29.37 | 2,684 | -0.34(-1.16%) |
Aug 29, 2024 | 29.63 | 29.72 | 29.54 | 29.71 | 4,557 | -0.29(-0.96%) |
Aug 28, 2024 | 29.83 | 30.15 | 29.83 | 30.00 | 3,164 | +0.85(+2.92%) |
Aug 27, 2024 | 29.04 | 29.24 | 28.98 | 29.15 | 5,745 | -0.59(-1.97%) |
Aug 26, 2024 | 29.71 | 29.76 | 29.69 | 29.73 | 1,093 | +0.48(+1.63%) |
Aug 23, 2024 | 29.62 | 29.62 | 29.22 | 29.26 | 2,439 | -0.94(-3.12%) |
Aug 22, 2024 | 29.49 | 30.42 | 29.49 | 30.20 | 5,543 | +0.45(+1.51%) |
Aug 21, 2024 | 30.09 | 30.09 | 29.69 | 29.75 | 6,009 | -0.57(-1.87%) |
Aug 20, 2024 | 29.75 | 30.38 | 29.75 | 30.32 | 4,449 | +1.27(+4.36%) |
Aug 19, 2024 | 29.14 | 29.19 | 28.87 | 29.05 | 6,314 | -0.56(-1.89%) |
Aug 16, 2024 | 29.71 | 29.75 | 29.44 | 29.61 | 5,447 | -1.27(-4.10%) |
Aug 15, 2024 | 30.81 | 31.02 | 30.62 | 30.87 | 9,506 | -1.21(-3.76%) |
Aug 14, 2024 | 31.53 | 32.37 | 31.53 | 32.08 | 19,106 | +1.15(+3.73%) |
Aug 13, 2024 | 30.91 | 31.11 | 30.89 | 30.93 | 1,636 | -0.36(-1.15%) |
Aug 12, 2024 | 31.50 | 31.50 | 31.11 | 31.29 | 3,546 | -0.49(-1.55%) |
Aug 09, 2024 | 31.83 | 32.07 | 31.75 | 31.78 | 3,660 | +0.09(+0.27%) |
Aug 08, 2024 | 31.81 | 31.81 | 31.67 | 31.69 | 7,681 | -1.46(-4.40%) |
Aug 07, 2024 | 32.30 | 33.18 | 32.29 | 33.15 | 2,460 | -0.28(-0.83%) |
Aug 06, 2024 | 33.89 | 33.89 | 33.10 | 33.43 | 4,144 | +0.65(+2.00%) |
Aug 05, 2024 | 33.97 | 33.97 | 32.74 | 32.77 | 10,327 | +0.41(+1.28%) |
Aug 02, 2024 | 32.36 | 32.75 | 32.36 | 32.36 | 13,230 | +0.37(+1.16%) |