Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.00 | 20.51 | 19.64 | 20.24 | 952,077 | +0.34(+1.71%) |
Oct 17, 2024 | 20.02 | 20.02 | 19.43 | 19.90 | 541,267 | -0.11(-0.55%) |
Oct 16, 2024 | 20.00 | 20.46 | 19.69 | 20.01 | 883,378 | +0.19(+0.96%) |
Oct 15, 2024 | 20.15 | 20.43 | 19.49 | 19.82 | 1,064,281 | -0.84(-4.07%) |
Oct 14, 2024 | 20.46 | 21.32 | 20.01 | 20.66 | 1,158,143 | +0.14(+0.68%) |
Oct 11, 2024 | 19.44 | 21.70 | 19.44 | 20.52 | 1,250,305 | +0.68(+3.43%) |
Oct 10, 2024 | 19.19 | 20.37 | 18.51 | 19.84 | 2,988,828 | +0.41(+2.11%) |
Oct 09, 2024 | 20.70 | 20.89 | 19.38 | 19.43 | 1,872,708 | -1.35(-6.50%) |
Oct 08, 2024 | 22.00 | 22.40 | 20.77 | 20.78 | 1,941,017 | -1.87(-8.26%) |
Oct 07, 2024 | 23.74 | 23.70 | 22.45 | 22.65 | 1,821,715 | -1.83(-7.48%) |
Oct 04, 2024 | 25.65 | 26.35 | 24.34 | 24.48 | 988,313 | -0.91(-3.58%) |
Oct 03, 2024 | 24.86 | 25.60 | 24.22 | 25.39 | 1,147,559 | +0.41(+1.64%) |
Oct 02, 2024 | 24.83 | 25.11 | 23.49 | 24.98 | 1,289,420 | +0.51(+2.08%) |
Oct 01, 2024 | 23.50 | 25.00 | 23.22 | 24.47 | 1,024,288 | +0.84(+3.55%) |
Sep 30, 2024 | 24.20 | 24.20 | 23.03 | 23.63 | 686,214 | -0.47(-1.95%) |
Sep 27, 2024 | 23.56 | 24.70 | 23.51 | 24.10 | 729,197 | +0.53(+2.25%) |
Sep 26, 2024 | 23.90 | 24.24 | 23.43 | 23.57 | 784,984 | -0.24(-1.01%) |
Sep 25, 2024 | 24.53 | 24.72 | 23.41 | 23.81 | 991,267 | -0.92(-3.72%) |
Sep 24, 2024 | 25.58 | 25.91 | 24.36 | 24.73 | 2,448,886 | +1.36(+5.82%) |
Sep 23, 2024 | 22.29 | 23.95 | 22.27 | 23.37 | 2,109,375 | +1.17(+5.27%) |
Sep 20, 2024 | 24.67 | 25.17 | 22.03 | 22.20 | 5,732,879 | -6.10(-21.55%) |
Sep 19, 2024 | 26.46 | 28.67 | 26.16 | 28.30 | 1,397,696 | +2.53(+9.82%) |
Sep 18, 2024 | 25.72 | 26.15 | 25.28 | 25.77 | 913,071 | -0.12(-0.46%) |
Sep 17, 2024 | 24.87 | 26.33 | 24.69 | 25.89 | 644,609 | +0.84(+3.35%) |
Sep 16, 2024 | 22.60 | 25.26 | 22.44 | 25.05 | 823,313 | +2.51(+11.14%) |
Sep 13, 2024 | 21.17 | 22.57 | 21.17 | 22.54 | 732,742 | +1.38(+6.52%) |
Sep 12, 2024 | 20.69 | 21.60 | 20.57 | 21.16 | 795,330 | +0.51(+2.47%) |
Sep 11, 2024 | 20.52 | 21.01 | 20.23 | 20.65 | 551,752 | +0.02(+0.10%) |
Sep 10, 2024 | 22.31 | 22.38 | 20.62 | 20.63 | 905,492 | -1.70(-7.61%) |
Sep 09, 2024 | 22.04 | 23.40 | 21.99 | 22.33 | 782,438 | +0.51(+2.34%) |
Sep 06, 2024 | 21.72 | 22.15 | 20.90 | 21.82 | 800,466 | +0.21(+0.97%) |
Sep 05, 2024 | 22.74 | 22.98 | 21.00 | 21.61 | 936,963 | -0.76(-3.40%) |
Sep 04, 2024 | 23.59 | 24.33 | 22.24 | 22.37 | 1,343,419 | -1.06(-4.52%) |
Sep 03, 2024 | 20.09 | 24.36 | 20.09 | 23.43 | 9,166,816 | +6.59(+39.13%) |
Aug 30, 2024 | 16.60 | 16.89 | 15.93 | 16.84 | 359,924 | +0.36(+2.18%) |
Aug 29, 2024 | 15.90 | 16.56 | 15.65 | 16.48 | 374,422 | +0.76(+4.83%) |
Aug 28, 2024 | 15.81 | 16.15 | 15.65 | 15.72 | 301,065 | -0.09(-0.57%) |
Aug 27, 2024 | 15.46 | 15.85 | 15.22 | 15.81 | 345,142 | +0.43(+2.80%) |
Aug 26, 2024 | 15.70 | 15.70 | 15.22 | 15.38 | 203,600 | -0.11(-0.71%) |
Aug 23, 2024 | 15.13 | 15.60 | 15.13 | 15.49 | 259,017 | +0.44(+2.92%) |
Aug 22, 2024 | 15.14 | 15.21 | 14.95 | 15.05 | 130,336 | -0.04(-0.27%) |
Aug 21, 2024 | 15.18 | 15.20 | 14.90 | 15.09 | 250,468 | -0.09(-0.59%) |
Aug 20, 2024 | 15.45 | 15.47 | 15.01 | 15.18 | 147,879 | -0.15(-0.98%) |
Aug 19, 2024 | 15.32 | 15.54 | 15.07 | 15.33 | 242,786 | -0.11(-0.71%) |
Aug 16, 2024 | 14.93 | 15.44 | 14.63 | 15.44 | 354,272 | +0.49(+3.28%) |
Aug 15, 2024 | 15.71 | 15.81 | 14.89 | 14.95 | 312,424 | -0.57(-3.67%) |
Aug 14, 2024 | 14.61 | 16.03 | 14.54 | 15.52 | 486,170 | +0.92(+6.30%) |
Aug 13, 2024 | 14.41 | 15.03 | 14.13 | 14.60 | 261,996 | +0.41(+2.89%) |
Aug 12, 2024 | 14.21 | 14.40 | 14.08 | 14.19 | 185,124 | +0.13(+0.92%) |
Aug 09, 2024 | 14.00 | 14.23 | 13.66 | 14.06 | 396,269 | +0.06(+0.43%) |
Aug 08, 2024 | 13.99 | 14.30 | 13.73 | 14.00 | 287,387 | +0.02(+0.14%) |
Aug 07, 2024 | 14.05 | 14.28 | 13.91 | 13.98 | 964,503 | -0.02(-0.14%) |
Aug 06, 2024 | 14.43 | 14.59 | 13.95 | 14.00 | 333,920 | -0.53(-3.65%) |
Aug 05, 2024 | 14.50 | 15.16 | 14.13 | 14.53 | 391,937 | -0.72(-4.72%) |
Aug 02, 2024 | 15.46 | 15.65 | 15.00 | 15.25 | 423,184 | -0.62(-3.91%) |