Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 23.67 | 24.38 | 23.67 | 24.29 | 176,959 | +0.80(+3.41%) |
Oct 11, 2024 | 22.97 | 24.02 | 22.96 | 23.49 | 216,625 | +0.60(+2.62%) |
Oct 10, 2024 | 22.06 | 22.96 | 21.91 | 22.89 | 207,983 | +0.71(+3.20%) |
Oct 09, 2024 | 22.16 | 22.34 | 21.50 | 22.18 | 255,816 | +0.17(+0.77%) |
Oct 08, 2024 | 20.89 | 22.41 | 20.86 | 22.01 | 388,437 | +1.12(+5.36%) |
Oct 07, 2024 | 21.24 | 21.52 | 20.87 | 20.89 | 148,675 | -0.42(-1.97%) |
Oct 04, 2024 | 21.34 | 21.38 | 20.87 | 21.31 | 178,266 | +0.18(+0.85%) |
Oct 03, 2024 | 21.60 | 21.60 | 20.97 | 21.13 | 107,292 | -0.63(-2.90%) |
Oct 02, 2024 | 21.92 | 22.12 | 21.71 | 21.76 | 108,520 | -0.32(-1.45%) |
Oct 01, 2024 | 22.46 | 22.54 | 21.96 | 22.08 | 205,437 | -0.44(-1.95%) |
Sep 30, 2024 | 22.05 | 22.84 | 21.93 | 22.52 | 338,648 | +0.45(+2.04%) |
Sep 27, 2024 | 22.22 | 22.38 | 21.85 | 22.07 | 236,440 | -0.03(-0.14%) |
Sep 26, 2024 | 22.32 | 22.36 | 21.82 | 22.10 | 233,691 | +0.03(+0.14%) |
Sep 25, 2024 | 22.19 | 22.32 | 21.80 | 22.07 | 192,534 | +0.03(+0.14%) |
Sep 24, 2024 | 22.04 | 22.29 | 21.91 | 22.04 | 173,941 | +0.05(+0.23%) |
Sep 23, 2024 | 22.10 | 22.10 | 21.54 | 21.99 | 193,905 | -0.29(-1.30%) |
Sep 20, 2024 | 22.32 | 22.65 | 22.21 | 22.28 | 483,024 | -0.13(-0.58%) |
Sep 19, 2024 | 22.68 | 22.73 | 22.09 | 22.41 | 172,936 | +0.26(+1.17%) |
Sep 18, 2024 | 22.36 | 22.76 | 22.03 | 22.15 | 185,610 | -0.21(-0.94%) |
Sep 17, 2024 | 21.67 | 22.55 | 21.61 | 22.36 | 168,682 | +0.83(+3.86%) |
Sep 16, 2024 | 22.11 | 22.16 | 21.09 | 21.53 | 179,955 | -0.46(-2.09%) |
Sep 13, 2024 | 21.50 | 22.06 | 21.06 | 21.99 | 169,536 | +0.78(+3.68%) |
Sep 12, 2024 | 20.59 | 21.43 | 20.56 | 21.21 | 184,819 | +0.76(+3.72%) |
Sep 11, 2024 | 20.80 | 20.80 | 20.16 | 20.45 | 184,964 | -0.43(-2.06%) |
Sep 10, 2024 | 20.49 | 20.93 | 20.05 | 20.88 | 171,145 | +0.35(+1.70%) |
Sep 09, 2024 | 20.30 | 20.91 | 19.99 | 20.53 | 230,576 | +1.07(+5.50%) |
Sep 06, 2024 | 19.42 | 19.72 | 19.37 | 19.46 | 192,897 | +0.04(+0.21%) |
Sep 05, 2024 | 19.65 | 19.95 | 19.37 | 19.42 | 186,232 | -0.23(-1.17%) |
Sep 04, 2024 | 19.70 | 20.09 | 19.47 | 19.65 | 117,767 | -0.10(-0.51%) |
Sep 03, 2024 | 20.60 | 21.37 | 19.61 | 19.75 | 237,828 | -1.12(-5.38%) |
Aug 30, 2024 | 21.46 | 22.17 | 20.59 | 20.87 | 288,713 | -0.47(-2.19%) |
Aug 29, 2024 | 19.52 | 21.70 | 18.80 | 21.34 | 279,158 | +0.66(+3.17%) |
Aug 28, 2024 | 20.89 | 21.25 | 20.48 | 20.68 | 131,351 | -0.25(-1.19%) |
Aug 27, 2024 | 20.42 | 21.15 | 20.42 | 20.93 | 283,937 | -0.08(-0.38%) |
Aug 26, 2024 | 21.17 | 21.17 | 20.43 | 21.01 | 231,489 | +0.20(+0.96%) |
Aug 23, 2024 | 18.96 | 20.96 | 18.68 | 20.81 | 437,783 | +1.92(+10.15%) |
Aug 22, 2024 | 18.36 | 19.32 | 18.28 | 18.90 | 369,332 | +0.55(+2.98%) |
Aug 21, 2024 | 18.11 | 18.51 | 17.93 | 18.35 | 204,779 | +0.39(+2.16%) |
Aug 20, 2024 | 18.35 | 18.35 | 17.81 | 17.96 | 77,379 | -0.32(-1.74%) |
Aug 19, 2024 | 18.09 | 18.34 | 17.87 | 18.28 | 170,976 | +0.34(+1.88%) |
Aug 16, 2024 | 17.83 | 18.08 | 17.58 | 17.94 | 242,115 | +0.04(+0.22%) |
Aug 15, 2024 | 17.66 | 18.17 | 17.58 | 17.90 | 72,299 | +0.62(+3.56%) |
Aug 14, 2024 | 17.85 | 17.85 | 17.27 | 17.29 | 80,042 | -0.51(-2.85%) |
Aug 13, 2024 | 17.36 | 18.12 | 17.19 | 17.79 | 94,308 | +0.61(+3.53%) |
Aug 12, 2024 | 17.49 | 17.72 | 16.87 | 17.19 | 75,674 | -0.32(-1.82%) |
Aug 09, 2024 | 17.38 | 17.50 | 17.29 | 17.50 | 63,722 | +0.15(+0.86%) |
Aug 08, 2024 | 17.13 | 17.63 | 17.10 | 17.35 | 76,130 | +0.46(+2.71%) |
Aug 07, 2024 | 17.44 | 17.44 | 16.89 | 16.90 | 62,461 | -0.27(-1.56%) |
Aug 06, 2024 | 17.20 | 17.84 | 16.88 | 17.17 | 62,606 | -0.01(-0.06%) |
Aug 05, 2024 | 16.61 | 17.24 | 16.40 | 17.18 | 116,749 | -0.46(-2.59%) |
Aug 02, 2024 | 17.78 | 17.80 | 17.33 | 17.63 | 127,037 | -0.77(-4.16%) |