Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.69 | 19.32 | 18.37 | 18.41 | 409,593 | -0.22(-1.18%) |
Oct 17, 2024 | 19.28 | 19.72 | 18.20 | 18.63 | 464,676 | -0.50(-2.61%) |
Oct 16, 2024 | 18.87 | 19.47 | 18.51 | 19.13 | 328,169 | +0.26(+1.38%) |
Oct 15, 2024 | 18.50 | 19.30 | 18.26 | 18.87 | 352,640 | +0.18(+0.96%) |
Oct 14, 2024 | 18.69 | 19.53 | 18.45 | 18.69 | 358,518 | -0.09(-0.48%) |
Oct 11, 2024 | 18.27 | 18.86 | 17.88 | 18.78 | 382,289 | +0.46(+2.51%) |
Oct 10, 2024 | 18.46 | 18.72 | 18.11 | 18.32 | 312,301 | -0.20(-1.08%) |
Oct 09, 2024 | 19.45 | 19.58 | 18.13 | 18.52 | 746,799 | -1.06(-5.41%) |
Oct 08, 2024 | 19.00 | 19.85 | 18.83 | 19.58 | 401,672 | +0.59(+3.11%) |
Oct 07, 2024 | 19.03 | 19.44 | 18.58 | 18.99 | 462,026 | -0.22(-1.15%) |
Oct 04, 2024 | 20.07 | 20.34 | 18.89 | 19.21 | 484,507 | -0.70(-3.52%) |
Oct 03, 2024 | 19.97 | 20.66 | 19.89 | 19.91 | 422,537 | -0.20(-0.99%) |
Oct 02, 2024 | 19.23 | 20.41 | 19.23 | 20.11 | 524,819 | +0.88(+4.58%) |
Oct 01, 2024 | 20.63 | 20.88 | 18.83 | 19.23 | 1,253,854 | -1.40(-6.79%) |
Sep 30, 2024 | 20.91 | 21.85 | 20.30 | 20.63 | 574,735 | -0.29(-1.39%) |
Sep 27, 2024 | 21.23 | 22.20 | 20.79 | 20.92 | 997,463 | -0.57(-2.65%) |
Sep 26, 2024 | 21.82 | 23.33 | 20.63 | 21.49 | 1,416,088 | +0.14(+0.66%) |
Sep 25, 2024 | 19.12 | 22.17 | 18.90 | 21.35 | 2,742,539 | +3.01(+16.41%) |
Sep 24, 2024 | 19.08 | 19.43 | 17.94 | 18.34 | 1,377,325 | -0.65(-3.42%) |
Sep 23, 2024 | 20.77 | 20.87 | 18.29 | 18.99 | 2,782,555 | -0.52(-2.67%) |
Sep 20, 2024 | 17.72 | 23.10 | 17.00 | 19.51 | 12,289,106 | -32.19(-62.26%) |
Sep 19, 2024 | 50.77 | 53.23 | 50.23 | 51.70 | 260,530 | +2.37(+4.80%) |
Sep 18, 2024 | 50.90 | 51.25 | 47.95 | 49.33 | 345,516 | -1.57(-3.08%) |
Sep 17, 2024 | 54.00 | 55.69 | 49.77 | 50.90 | 271,988 | -2.98(-5.53%) |
Sep 16, 2024 | 56.16 | 56.93 | 53.86 | 53.88 | 183,601 | -1.93(-3.46%) |
Sep 13, 2024 | 51.75 | 56.47 | 51.75 | 55.81 | 364,876 | +4.23(+8.20%) |
Sep 12, 2024 | 52.71 | 55.08 | 51.33 | 51.58 | 212,568 | -1.13(-2.14%) |
Sep 11, 2024 | 54.94 | 56.36 | 52.69 | 52.71 | 191,837 | -3.57(-6.34%) |
Sep 10, 2024 | 52.31 | 56.50 | 51.42 | 56.28 | 235,158 | +3.57(+6.77%) |
Sep 09, 2024 | 50.51 | 54.50 | 50.50 | 52.71 | 199,206 | +2.67(+5.34%) |
Sep 06, 2024 | 50.39 | 52.00 | 48.45 | 50.04 | 250,047 | -0.73(-1.44%) |
Sep 05, 2024 | 54.96 | 56.16 | 50.26 | 50.77 | 307,265 | -4.61(-8.32%) |
Sep 04, 2024 | 55.00 | 58.90 | 54.48 | 55.38 | 179,629 | -0.31(-0.56%) |
Sep 03, 2024 | 60.92 | 61.72 | 55.01 | 55.69 | 282,094 | -5.49(-8.97%) |
Aug 30, 2024 | 58.10 | 61.48 | 56.16 | 61.18 | 392,643 | +3.17(+5.46%) |
Aug 29, 2024 | 56.02 | 58.11 | 54.23 | 58.01 | 243,718 | +2.14(+3.83%) |
Aug 28, 2024 | 56.50 | 58.09 | 54.67 | 55.87 | 208,921 | -1.37(-2.39%) |
Aug 27, 2024 | 59.46 | 59.46 | 57.11 | 57.24 | 118,769 | -2.01(-3.39%) |
Aug 26, 2024 | 60.49 | 60.90 | 58.47 | 59.25 | 213,382 | -0.45(-0.75%) |
Aug 23, 2024 | 60.00 | 61.48 | 58.84 | 59.70 | 248,750 | +0.18(+0.30%) |
Aug 22, 2024 | 61.48 | 61.89 | 59.33 | 59.52 | 183,779 | -2.03(-3.30%) |
Aug 21, 2024 | 58.17 | 61.77 | 57.60 | 61.55 | 374,417 | +4.27(+7.45%) |
Aug 20, 2024 | 58.90 | 58.90 | 54.63 | 57.28 | 337,089 | -0.92(-1.58%) |
Aug 19, 2024 | 53.17 | 58.72 | 52.13 | 58.20 | 460,149 | +4.68(+8.74%) |
Aug 16, 2024 | 55.20 | 56.31 | 52.92 | 53.52 | 172,004 | -1.39(-2.53%) |
Aug 15, 2024 | 52.48 | 54.91 | 49.93 | 54.91 | 227,995 | +2.90(+5.58%) |
Aug 14, 2024 | 53.44 | 54.05 | 51.48 | 52.01 | 216,070 | -0.97(-1.83%) |
Aug 13, 2024 | 52.88 | 54.51 | 52.23 | 52.98 | 291,924 | +0.57(+1.09%) |
Aug 12, 2024 | 57.23 | 57.32 | 52.00 | 52.41 | 203,806 | -4.16(-7.35%) |
Aug 09, 2024 | 53.59 | 57.91 | 51.80 | 56.57 | 317,412 | +2.97(+5.54%) |
Aug 08, 2024 | 48.92 | 54.95 | 47.02 | 53.60 | 377,726 | +5.30(+10.97%) |
Aug 07, 2024 | 54.51 | 54.51 | 46.95 | 48.30 | 414,386 | -4.64(-8.76%) |
Aug 06, 2024 | 55.37 | 59.15 | 52.59 | 52.94 | 408,312 | -2.09(-3.80%) |
Aug 05, 2024 | 50.00 | 55.86 | 49.00 | 55.03 | 261,265 | -1.63(-2.88%) |
Aug 02, 2024 | 55.02 | 59.87 | 55.00 | 56.66 | 255,424 | -2.41(-4.08%) |