Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 24.86 | 25.04 | 24.41 | 24.72 | 763,362 | -0.61(-2.41%) |
Oct 11, 2024 | 25.08 | 25.80 | 25.00 | 25.33 | 471,526 | +0.00(+0.00%) |
Oct 10, 2024 | 24.91 | 25.80 | 24.45 | 25.33 | 435,627 | +0.69(+2.80%) |
Oct 09, 2024 | 24.30 | 24.94 | 24.11 | 24.64 | 791,655 | -0.20(-0.81%) |
Oct 08, 2024 | 23.98 | 25.87 | 23.70 | 24.84 | 1,027,417 | -1.51(-5.73%) |
Oct 07, 2024 | 27.20 | 27.37 | 25.85 | 26.35 | 740,390 | -0.01(-0.04%) |
Oct 04, 2024 | 25.01 | 26.42 | 24.96 | 26.36 | 705,534 | +1.74(+7.07%) |
Oct 03, 2024 | 24.88 | 25.88 | 24.40 | 24.62 | 678,451 | -0.99(-3.87%) |
Oct 02, 2024 | 25.55 | 26.31 | 24.86 | 25.61 | 1,333,915 | +0.75(+3.02%) |
Oct 01, 2024 | 24.50 | 24.88 | 23.85 | 24.86 | 728,701 | +0.72(+2.98%) |
Sep 30, 2024 | 24.04 | 25.02 | 23.77 | 24.14 | 832,882 | +0.51(+2.16%) |
Sep 27, 2024 | 23.69 | 24.46 | 23.01 | 23.63 | 1,023,593 | +1.03(+4.56%) |
Sep 26, 2024 | 20.81 | 22.87 | 20.81 | 22.60 | 1,342,133 | +2.26(+11.11%) |
Sep 25, 2024 | 20.23 | 21.02 | 20.17 | 20.34 | 679,400 | -1.23(-5.70%) |
Sep 24, 2024 | 20.82 | 21.72 | 20.21 | 21.57 | 455,312 | +0.85(+4.10%) |
Sep 23, 2024 | 21.49 | 21.50 | 20.51 | 20.72 | 435,147 | -1.13(-5.17%) |
Sep 20, 2024 | 21.07 | 21.91 | 20.74 | 21.85 | 524,487 | +0.76(+3.60%) |
Sep 19, 2024 | 21.31 | 21.38 | 20.98 | 21.09 | 522,647 | -0.13(-0.61%) |
Sep 18, 2024 | 20.87 | 21.52 | 20.71 | 21.22 | 504,434 | +0.45(+2.17%) |
Sep 17, 2024 | 20.85 | 21.43 | 20.70 | 20.77 | 144,632 | +0.09(+0.44%) |
Sep 16, 2024 | 20.85 | 21.14 | 20.61 | 20.68 | 232,804 | +0.17(+0.83%) |
Sep 13, 2024 | 20.61 | 20.65 | 20.20 | 20.51 | 576,474 | -0.10(-0.49%) |
Sep 12, 2024 | 21.19 | 21.20 | 20.51 | 20.61 | 800,409 | -0.96(-4.45%) |
Sep 11, 2024 | 20.15 | 21.68 | 20.04 | 21.57 | 1,016,480 | +1.27(+6.26%) |
Sep 10, 2024 | 20.17 | 20.40 | 19.75 | 20.30 | 308,812 | +0.34(+1.70%) |
Sep 09, 2024 | 19.70 | 20.22 | 19.41 | 19.96 | 389,239 | +0.11(+0.55%) |
Sep 06, 2024 | 19.47 | 19.92 | 19.16 | 19.85 | 596,608 | +0.21(+1.07%) |
Sep 05, 2024 | 19.94 | 20.50 | 19.37 | 19.64 | 1,085,986 | -0.12(-0.61%) |
Sep 04, 2024 | 19.28 | 20.00 | 18.91 | 19.76 | 791,436 | +0.41(+2.12%) |
Sep 03, 2024 | 19.50 | 19.70 | 19.13 | 19.35 | 699,768 | -0.59(-2.96%) |
Aug 30, 2024 | 19.82 | 20.04 | 19.12 | 19.94 | 893,355 | +0.39(+1.99%) |
Aug 29, 2024 | 18.88 | 19.93 | 18.60 | 19.55 | 951,920 | +0.79(+4.21%) |
Aug 28, 2024 | 19.12 | 19.18 | 18.32 | 18.76 | 1,004,706 | -0.57(-2.95%) |
Aug 27, 2024 | 18.79 | 19.36 | 18.38 | 19.33 | 472,340 | +0.30(+1.58%) |
Aug 26, 2024 | 18.04 | 19.05 | 18.04 | 19.03 | 743,278 | +1.01(+5.60%) |
Aug 23, 2024 | 17.81 | 18.19 | 17.50 | 18.02 | 307,659 | +0.47(+2.68%) |
Aug 22, 2024 | 17.77 | 17.77 | 17.30 | 17.55 | 352,443 | +0.05(+0.29%) |
Aug 21, 2024 | 17.09 | 17.74 | 16.93 | 17.50 | 801,278 | +0.41(+2.40%) |
Aug 20, 2024 | 16.86 | 17.09 | 16.83 | 17.09 | 577,708 | +0.10(+0.59%) |
Aug 19, 2024 | 16.88 | 17.10 | 16.56 | 16.99 | 437,205 | -0.09(-0.53%) |
Aug 16, 2024 | 16.65 | 17.12 | 16.41 | 17.08 | 271,413 | +0.43(+2.58%) |
Aug 15, 2024 | 16.22 | 16.75 | 16.03 | 16.65 | 360,858 | +0.40(+2.46%) |
Aug 14, 2024 | 16.05 | 16.40 | 16.05 | 16.25 | 351,228 | +0.00(+0.00%) |
Aug 13, 2024 | 16.27 | 16.42 | 16.01 | 16.25 | 231,622 | -0.02(-0.12%) |
Aug 12, 2024 | 16.20 | 16.64 | 16.05 | 16.27 | 295,217 | +0.01(+0.06%) |
Aug 09, 2024 | 17.07 | 17.36 | 16.01 | 16.26 | 581,522 | -0.99(-5.74%) |
Aug 08, 2024 | 17.01 | 17.64 | 16.77 | 17.25 | 577,372 | +0.60(+3.60%) |
Aug 07, 2024 | 20.50 | 20.50 | 16.14 | 16.65 | 1,404,859 | -1.46(-8.06%) |
Aug 06, 2024 | 18.26 | 19.20 | 17.97 | 18.11 | 1,176,579 | +0.47(+2.66%) |
Aug 05, 2024 | 17.34 | 17.96 | 17.07 | 17.64 | 412,460 | -0.57(-3.13%) |
Aug 02, 2024 | 18.32 | 18.48 | 17.80 | 18.21 | 920,667 | -0.23(-1.25%) |
|