Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 21.77 | 21.88 | 21.25 | 21.29 | 69,550 | -0.37(-1.71%) |
Oct 11, 2024 | 21.15 | 21.80 | 21.11 | 21.66 | 74,065 | +0.46(+2.17%) |
Oct 10, 2024 | 21.39 | 21.49 | 21.12 | 21.20 | 65,103 | -0.36(-1.67%) |
Oct 09, 2024 | 21.54 | 21.75 | 21.42 | 21.56 | 67,920 | +0.10(+0.47%) |
Oct 08, 2024 | 21.52 | 21.75 | 21.10 | 21.46 | 70,406 | -0.06(-0.28%) |
Oct 07, 2024 | 22.20 | 22.21 | 21.26 | 21.52 | 74,748 | -0.65(-2.93%) |
Oct 04, 2024 | 22.05 | 22.79 | 21.77 | 22.17 | 113,541 | +0.57(+2.64%) |
Oct 03, 2024 | 22.20 | 22.30 | 21.47 | 21.60 | 119,635 | -0.74(-3.31%) |
Oct 02, 2024 | 22.71 | 22.90 | 22.22 | 22.34 | 102,056 | -0.36(-1.59%) |
Oct 01, 2024 | 23.65 | 23.65 | 22.61 | 22.70 | 119,930 | -0.85(-3.61%) |
Sep 30, 2024 | 23.62 | 24.01 | 23.20 | 23.55 | 80,790 | -0.07(-0.30%) |
Sep 27, 2024 | 24.17 | 24.32 | 23.33 | 23.62 | 105,832 | -0.34(-1.42%) |
Sep 26, 2024 | 22.91 | 24.25 | 22.57 | 23.96 | 180,461 | +1.44(+6.39%) |
Sep 25, 2024 | 22.55 | 22.77 | 22.23 | 22.52 | 110,032 | -0.04(-0.18%) |
Sep 24, 2024 | 22.73 | 22.94 | 22.40 | 22.56 | 140,370 | +0.13(+0.58%) |
Sep 23, 2024 | 23.08 | 23.28 | 22.35 | 22.43 | 119,954 | -0.27(-1.19%) |
Sep 20, 2024 | 23.38 | 23.85 | 22.59 | 22.70 | 447,289 | -0.68(-2.91%) |
Sep 19, 2024 | 23.73 | 23.73 | 23.03 | 23.38 | 77,755 | +0.28(+1.21%) |
Sep 18, 2024 | 23.56 | 24.14 | 23.02 | 23.10 | 103,214 | -0.56(-2.37%) |
Sep 17, 2024 | 23.67 | 24.25 | 23.14 | 23.66 | 122,548 | +0.34(+1.46%) |
Sep 16, 2024 | 22.56 | 23.46 | 22.56 | 23.32 | 113,091 | +0.79(+3.51%) |
Sep 13, 2024 | 22.27 | 22.97 | 21.97 | 22.53 | 99,403 | +0.76(+3.49%) |
Sep 12, 2024 | 21.79 | 22.01 | 21.50 | 21.77 | 69,305 | +0.21(+0.97%) |
Sep 11, 2024 | 21.58 | 21.83 | 21.09 | 21.56 | 69,532 | -0.26(-1.19%) |
Sep 10, 2024 | 21.52 | 21.88 | 21.29 | 21.82 | 84,859 | +0.42(+1.96%) |
Sep 09, 2024 | 22.42 | 22.67 | 20.69 | 21.40 | 165,683 | -1.30(-5.73%) |
Sep 06, 2024 | 22.52 | 23.19 | 22.32 | 22.70 | 119,566 | +0.18(+0.80%) |
Sep 05, 2024 | 23.37 | 23.46 | 22.26 | 22.52 | 93,119 | -0.81(-3.47%) |
Sep 04, 2024 | 23.30 | 23.76 | 22.58 | 23.33 | 109,278 | -0.06(-0.26%) |
Sep 03, 2024 | 23.81 | 24.15 | 23.11 | 23.39 | 92,901 | -0.70(-2.91%) |
Aug 30, 2024 | 24.03 | 24.30 | 23.65 | 24.09 | 108,022 | +0.02(+0.08%) |
Aug 29, 2024 | 23.40 | 24.37 | 23.32 | 24.07 | 95,162 | +0.93(+4.02%) |
Aug 28, 2024 | 23.13 | 23.45 | 22.68 | 23.14 | 69,758 | -0.13(-0.56%) |
Aug 27, 2024 | 23.28 | 23.44 | 22.71 | 23.27 | 71,842 | -0.03(-0.13%) |
Aug 26, 2024 | 22.00 | 23.45 | 21.83 | 23.30 | 213,136 | +1.47(+6.73%) |
Aug 23, 2024 | 21.04 | 22.36 | 20.99 | 21.83 | 173,076 | +0.87(+4.15%) |
Aug 22, 2024 | 21.59 | 21.91 | 20.90 | 20.96 | 119,558 | -0.40(-1.87%) |
Aug 21, 2024 | 21.55 | 23.77 | 21.29 | 21.36 | 237,439 | +1.02(+5.01%) |
Aug 20, 2024 | 20.45 | 20.70 | 20.00 | 20.34 | 81,065 | -0.08(-0.39%) |
Aug 19, 2024 | 20.15 | 20.47 | 19.74 | 20.42 | 170,805 | +0.25(+1.24%) |
Aug 16, 2024 | 19.99 | 20.42 | 19.76 | 20.17 | 180,142 | +0.19(+0.95%) |
Aug 15, 2024 | 20.21 | 20.36 | 19.69 | 19.98 | 103,130 | +0.30(+1.52%) |
Aug 14, 2024 | 20.11 | 20.11 | 19.48 | 19.68 | 75,767 | -0.29(-1.45%) |
Aug 13, 2024 | 19.52 | 20.21 | 19.52 | 19.97 | 99,969 | +0.46(+2.36%) |
Aug 12, 2024 | 20.03 | 20.36 | 19.11 | 19.51 | 211,882 | -0.36(-1.81%) |
Aug 09, 2024 | 21.82 | 23.81 | 19.42 | 19.87 | 315,701 | +0.39(+2.00%) |
Aug 08, 2024 | 19.36 | 19.61 | 19.24 | 19.48 | 143,178 | +0.38(+1.99%) |
Aug 07, 2024 | 19.42 | 19.67 | 18.80 | 19.10 | 120,314 | -0.19(-0.98%) |
Aug 06, 2024 | 19.09 | 19.55 | 18.89 | 19.29 | 145,250 | +0.09(+0.47%) |
Aug 05, 2024 | 18.93 | 19.61 | 18.16 | 19.20 | 196,673 | -0.89(-4.43%) |
Aug 02, 2024 | 20.35 | 20.61 | 20.00 | 20.09 | 125,591 | -0.87(-4.15%) |
|