Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 26.22 | 27.05 | 25.86 | 25.97 | 10,888 | -0.47(-1.78%) |
Oct 24, 2024 | 26.52 | 26.94 | 25.85 | 26.44 | 19,421 | +0.21(+0.78%) |
Oct 23, 2024 | 27.61 | 27.61 | 25.40 | 26.23 | 31,091 | -2.41(-8.41%) |
Oct 22, 2024 | 28.93 | 28.93 | 27.00 | 28.64 | 26,637 | -0.53(-1.82%) |
Oct 21, 2024 | 30.89 | 30.89 | 28.64 | 29.17 | 36,401 | -0.43(-1.45%) |
Oct 18, 2024 | 28.47 | 29.99 | 27.76 | 29.60 | 33,197 | +1.15(+4.04%) |
Oct 17, 2024 | 28.94 | 29.33 | 27.95 | 28.45 | 60,993 | +0.78(+2.82%) |
Oct 16, 2024 | 25.29 | 27.94 | 25.29 | 27.67 | 29,399 | +3.48(+14.38%) |
Oct 15, 2024 | 24.30 | 24.51 | 23.56 | 24.19 | 14,995 | +0.06(+0.27%) |
Oct 14, 2024 | 23.89 | 24.22 | 23.66 | 24.13 | 8,392 | +0.15(+0.64%) |
Oct 11, 2024 | 23.30 | 23.97 | 23.13 | 23.97 | 25,688 | +0.67(+2.89%) |
Oct 10, 2024 | 22.65 | 23.30 | 22.56 | 23.30 | 18,668 | +0.16(+0.69%) |
Oct 09, 2024 | 23.53 | 23.55 | 22.81 | 23.14 | 14,810 | -0.82(-3.41%) |
Oct 08, 2024 | 23.56 | 24.07 | 23.00 | 23.95 | 26,070 | +0.18(+0.78%) |
Oct 07, 2024 | 24.78 | 24.78 | 23.17 | 23.77 | 11,937 | -0.75(-3.08%) |
Oct 04, 2024 | 23.68 | 24.63 | 23.63 | 24.52 | 11,410 | +0.84(+3.57%) |
Oct 03, 2024 | 24.50 | 24.53 | 23.21 | 23.68 | 22,838 | -0.18(-0.75%) |
Oct 02, 2024 | 23.24 | 24.02 | 22.94 | 23.86 | 12,382 | +0.70(+3.02%) |
Oct 01, 2024 | 22.21 | 23.60 | 22.21 | 23.16 | 15,819 | +1.11(+5.04%) |
Sep 30, 2024 | 22.50 | 22.80 | 21.60 | 22.05 | 58,072 | -0.81(-3.54%) |
Sep 27, 2024 | 23.14 | 23.50 | 22.43 | 22.86 | 39,402 | -0.07(-0.30%) |
Sep 26, 2024 | 23.48 | 23.72 | 22.64 | 22.93 | 22,552 | +0.38(+1.68%) |
Sep 25, 2024 | 22.01 | 22.92 | 21.99 | 22.55 | 36,286 | -0.12(-0.54%) |
Sep 24, 2024 | 22.61 | 22.87 | 21.99 | 22.67 | 49,433 | +1.41(+6.61%) |
Sep 23, 2024 | 20.53 | 21.58 | 20.13 | 21.27 | 113,281 | +1.41(+7.13%) |
Sep 20, 2024 | 19.96 | 19.99 | 19.43 | 19.85 | 23,740 | +1.63(+8.97%) |
Sep 19, 2024 | 18.24 | 18.44 | 18.04 | 18.22 | 7,949 | +1.18(+6.94%) |
Sep 18, 2024 | 17.44 | 18.69 | 17.04 | 17.04 | 10,750 | -0.27(-1.57%) |
Sep 17, 2024 | 17.63 | 17.63 | 17.29 | 17.31 | 7,433 | -0.38(-2.16%) |
Sep 16, 2024 | 17.65 | 17.69 | 17.32 | 17.69 | 3,216 | +0.20(+1.15%) |
Sep 13, 2024 | 17.45 | 17.51 | 17.27 | 17.49 | 4,590 | -0.73(-3.99%) |
Sep 12, 2024 | 18.43 | 18.56 | 17.94 | 18.22 | 27,120 | +0.54(+3.06%) |
Sep 11, 2024 | 15.83 | 17.77 | 15.83 | 17.67 | 12,159 | +1.71(+10.71%) |
Sep 10, 2024 | 15.57 | 15.96 | 15.39 | 15.96 | 16,595 | +0.82(+5.39%) |
Sep 09, 2024 | 15.14 | 15.39 | 15.03 | 15.15 | 20,288 | +0.43(+2.91%) |
Sep 06, 2024 | 15.79 | 15.79 | 14.45 | 14.72 | 9,994 | -1.19(-7.45%) |
Sep 05, 2024 | 17.18 | 17.18 | 15.90 | 15.90 | 942 | -0.64(-3.86%) |
Sep 04, 2024 | 16.26 | 16.73 | 16.20 | 16.54 | 4,934 | +0.49(+3.02%) |
Sep 03, 2024 | 18.38 | 18.38 | 15.94 | 16.06 | 4,947 | -2.47(-13.32%) |
Aug 30, 2024 | 17.99 | 18.68 | 17.99 | 18.52 | 534 | +0.34(+1.90%) |
Aug 29, 2024 | 18.06 | 18.42 | 18.06 | 18.18 | 1,877 | -0.39(-2.09%) |
Aug 28, 2024 | 19.18 | 19.18 | 18.24 | 18.57 | 7,727 | -1.35(-6.79%) |
Aug 27, 2024 | 19.18 | 19.92 | 19.18 | 19.92 | 871 | +0.08(+0.38%) |
Aug 26, 2024 | 20.63 | 21.07 | 19.85 | 19.85 | 30,217 | -0.13(-0.67%) |
Aug 23, 2024 | 19.15 | 20.52 | 19.15 | 19.98 | 12,654 | +2.61(+15.05%) |
Aug 22, 2024 | 17.94 | 17.94 | 17.37 | 17.37 | 1,867 | -0.99(-5.37%) |
Aug 21, 2024 | 18.51 | 18.55 | 18.35 | 18.35 | 10,518 | +0.16(+0.86%) |
Aug 20, 2024 | 18.31 | 18.41 | 18.16 | 18.20 | 4,459 | +0.32(+1.80%) |
Aug 19, 2024 | 18.12 | 18.60 | 17.84 | 17.87 | 9,329 | -0.02(-0.13%) |
Aug 16, 2024 | 18.05 | 18.05 | 17.73 | 17.90 | 1,522 | -0.36(-1.95%) |
Aug 15, 2024 | 17.94 | 18.48 | 17.94 | 18.25 | 1,390 | +0.46(+2.56%) |
Aug 14, 2024 | 18.27 | 18.27 | 17.80 | 17.80 | 555 | +0.25(+1.42%) |
Aug 13, 2024 | 17.34 | 17.55 | 17.34 | 17.55 | 1,957 | +0.20(+1.13%) |
Aug 12, 2024 | 17.54 | 17.54 | 17.35 | 17.35 | 388 | +0.21(+1.24%) |
Aug 09, 2024 | 17.07 | 17.14 | 17.07 | 17.14 | 705 | -0.10(-0.57%) |
Aug 08, 2024 | 17.04 | 17.24 | 17.04 | 17.24 | 1,215 | +0.53(+3.20%) |
Aug 07, 2024 | 17.82 | 17.82 | 16.70 | 16.70 | 804 | +0.02(+0.14%) |
Aug 06, 2024 | 16.39 | 17.18 | 16.39 | 16.68 | 3,051 | +0.34(+2.11%) |
Aug 05, 2024 | 14.52 | 16.33 | 14.52 | 16.33 | 4,501 | -0.82(-4.78%) |
Aug 02, 2024 | 18.28 | 18.32 | 16.95 | 17.15 | 3,630 | -2.36(-12.10%) |