Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 80.00 | 83.36 | 76.39 | 80.04 | 160,653 | +0.03(+0.04%) |
Oct 17, 2024 | 74.98 | 83.04 | 70.44 | 80.01 | 388,133 | +3.01(+3.91%) |
Oct 16, 2024 | 47.67 | 98.00 | 46.00 | 77.00 | 1,510,044 | +37.24(+93.66%) |
Oct 15, 2024 | 39.18 | 41.98 | 38.00 | 39.76 | 45,423 | +0.51(+1.30%) |
Oct 14, 2024 | 38.48 | 39.53 | 37.35 | 39.25 | 38,887 | +0.58(+1.50%) |
Oct 11, 2024 | 36.78 | 38.80 | 36.78 | 38.67 | 50,743 | +2.12(+5.80%) |
Oct 10, 2024 | 35.15 | 37.38 | 35.15 | 36.55 | 45,853 | +0.92(+2.58%) |
Oct 09, 2024 | 35.01 | 35.89 | 34.16 | 35.63 | 43,959 | +0.62(+1.77%) |
Oct 08, 2024 | 35.76 | 36.44 | 34.67 | 35.01 | 118,524 | -0.85(-2.37%) |
Oct 07, 2024 | 33.32 | 35.99 | 32.00 | 35.86 | 72,162 | +2.27(+6.76%) |
Oct 04, 2024 | 31.54 | 34.00 | 30.72 | 33.59 | 43,841 | +2.29(+7.32%) |
Oct 03, 2024 | 33.00 | 33.50 | 30.74 | 31.30 | 62,669 | -1.68(-5.09%) |
Oct 02, 2024 | 32.83 | 33.31 | 32.02 | 32.98 | 53,432 | -0.02(-0.06%) |
Oct 01, 2024 | 33.24 | 34.00 | 31.62 | 33.00 | 60,345 | -0.42(-1.26%) |
Sep 30, 2024 | 34.26 | 35.18 | 32.60 | 33.42 | 69,980 | -1.09(-3.16%) |
Sep 27, 2024 | 35.37 | 36.69 | 34.36 | 34.51 | 25,284 | -0.24(-0.69%) |
Sep 26, 2024 | 35.24 | 35.99 | 34.24 | 34.75 | 55,742 | +0.30(+0.87%) |
Sep 25, 2024 | 35.10 | 35.50 | 34.00 | 34.45 | 60,508 | -0.58(-1.66%) |
Sep 24, 2024 | 34.01 | 35.79 | 34.01 | 35.03 | 44,705 | +0.36(+1.04%) |
Sep 23, 2024 | 36.34 | 37.09 | 34.12 | 34.67 | 53,097 | -1.66(-4.57%) |
Sep 20, 2024 | 38.40 | 39.19 | 33.98 | 36.33 | 154,289 | -2.17(-5.64%) |
Sep 19, 2024 | 38.26 | 40.07 | 37.80 | 38.50 | 186,781 | +1.77(+4.82%) |
Sep 18, 2024 | 37.16 | 38.09 | 35.70 | 36.73 | 48,695 | -0.54(-1.45%) |
Sep 17, 2024 | 41.85 | 42.83 | 36.75 | 37.27 | 57,098 | -3.59(-8.79%) |
Sep 16, 2024 | 43.25 | 43.25 | 40.49 | 40.86 | 58,500 | -0.57(-1.38%) |
Sep 13, 2024 | 41.09 | 45.19 | 40.00 | 41.43 | 73,935 | +0.99(+2.45%) |
Sep 12, 2024 | 41.31 | 42.00 | 39.95 | 40.44 | 59,551 | -1.03(-2.48%) |
Sep 11, 2024 | 38.95 | 41.48 | 36.99 | 41.47 | 42,475 | +2.63(+6.77%) |
Sep 10, 2024 | 38.50 | 40.11 | 35.67 | 38.84 | 53,173 | +0.36(+0.94%) |
Sep 09, 2024 | 40.39 | 43.39 | 38.23 | 38.48 | 85,180 | -2.32(-5.69%) |
Sep 06, 2024 | 43.50 | 44.17 | 40.63 | 40.80 | 35,021 | -1.93(-4.52%) |
Sep 05, 2024 | 42.76 | 45.20 | 41.07 | 42.73 | 42,182 | +0.32(+0.75%) |
Sep 04, 2024 | 43.82 | 47.12 | 42.04 | 42.41 | 63,162 | -1.96(-4.42%) |
Sep 03, 2024 | 46.80 | 48.52 | 42.98 | 44.37 | 51,164 | -3.35(-7.02%) |
Aug 30, 2024 | 50.91 | 52.22 | 46.21 | 47.72 | 99,870 | -2.24(-4.48%) |
Aug 29, 2024 | 49.00 | 51.00 | 48.61 | 49.96 | 44,341 | -0.02(-0.04%) |
Aug 28, 2024 | 49.60 | 51.95 | 48.88 | 49.98 | 57,424 | +0.28(+0.56%) |
Aug 27, 2024 | 48.20 | 51.00 | 48.20 | 49.70 | 60,409 | +0.70(+1.43%) |
Aug 26, 2024 | 45.31 | 50.56 | 44.60 | 49.00 | 98,692 | +3.91(+8.67%) |
Aug 23, 2024 | 44.32 | 46.98 | 43.27 | 45.09 | 73,731 | +0.90(+2.04%) |
Aug 22, 2024 | 47.21 | 47.21 | 41.54 | 44.19 | 64,924 | -1.83(-3.98%) |
Aug 21, 2024 | 43.14 | 46.38 | 41.83 | 46.02 | 40,282 | +3.72(+8.79%) |
Aug 20, 2024 | 43.70 | 44.96 | 41.24 | 42.30 | 33,012 | -1.18(-2.71%) |
Aug 19, 2024 | 43.26 | 46.20 | 40.60 | 43.48 | 55,809 | -0.43(-0.98%) |
Aug 16, 2024 | 45.00 | 49.80 | 43.20 | 43.91 | 57,537 | -1.19(-2.64%) |
Aug 15, 2024 | 41.25 | 52.69 | 39.97 | 45.10 | 128,850 | +5.39(+13.57%) |
Aug 14, 2024 | 37.78 | 40.50 | 36.82 | 39.71 | 58,245 | +3.35(+9.21%) |
Aug 13, 2024 | 36.39 | 38.00 | 35.86 | 36.36 | 57,042 | +0.39(+1.08%) |
Aug 12, 2024 | 35.31 | 38.66 | 33.47 | 35.97 | 183,911 | +1.56(+4.53%) |
Aug 09, 2024 | 36.10 | 36.62 | 33.44 | 34.41 | 118,539 | -1.58(-4.39%) |
Aug 08, 2024 | 35.73 | 38.60 | 34.81 | 35.99 | 80,256 | +0.46(+1.29%) |
Aug 07, 2024 | 35.98 | 36.94 | 34.88 | 35.53 | 48,545 | +0.01(+0.03%) |
Aug 06, 2024 | 37.99 | 37.99 | 35.20 | 35.52 | 64,922 | -2.69(-7.04%) |
Aug 05, 2024 | 39.46 | 39.60 | 35.77 | 38.21 | 42,137 | -3.64(-8.70%) |
Aug 02, 2024 | 41.30 | 43.30 | 40.86 | 41.85 | 44,653 | -1.64(-3.77%) |