Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 33.30 | 35.78 | 33.30 | 35.61 | 17,507 | +1.83(+5.42%) |
Oct 10, 2024 | 34.00 | 34.03 | 33.45 | 33.78 | 4,813 | -0.51(-1.49%) |
Oct 09, 2024 | 33.74 | 34.40 | 33.16 | 34.29 | 10,323 | +0.99(+2.97%) |
Oct 08, 2024 | 33.89 | 33.89 | 32.69 | 33.30 | 8,210 | -0.50(-1.48%) |
Oct 07, 2024 | 35.06 | 35.25 | 33.75 | 33.80 | 14,635 | -0.88(-2.54%) |
Oct 04, 2024 | 32.79 | 34.81 | 32.79 | 34.68 | 21,552 | +2.37(+7.34%) |
Oct 03, 2024 | 32.51 | 33.69 | 32.09 | 32.31 | 29,942 | -0.75(-2.27%) |
Oct 02, 2024 | 32.17 | 33.19 | 31.75 | 33.06 | 14,809 | +0.77(+2.38%) |
Oct 01, 2024 | 33.37 | 33.69 | 32.29 | 32.29 | 23,199 | -1.08(-3.24%) |
Sep 30, 2024 | 33.70 | 33.70 | 32.65 | 33.37 | 17,445 | -0.33(-0.98%) |
Sep 27, 2024 | 34.38 | 34.86 | 32.31 | 33.70 | 18,227 | -0.59(-1.72%) |
Sep 26, 2024 | 34.65 | 34.98 | 33.52 | 34.29 | 28,373 | +0.15(+0.44%) |
Sep 25, 2024 | 29.94 | 34.14 | 29.94 | 34.14 | 69,014 | +4.63(+15.69%) |
Sep 24, 2024 | 28.55 | 29.73 | 28.55 | 29.51 | 12,014 | +0.80(+2.79%) |
Sep 23, 2024 | 29.59 | 29.84 | 28.55 | 28.71 | 11,982 | -0.27(-0.93%) |
Sep 20, 2024 | 28.35 | 29.80 | 28.16 | 28.98 | 50,510 | +0.63(+2.22%) |
Sep 19, 2024 | 27.44 | 28.63 | 26.89 | 28.35 | 14,893 | +1.23(+4.54%) |
Sep 18, 2024 | 27.34 | 27.34 | 26.28 | 27.12 | 18,964 | +0.18(+0.67%) |
Sep 17, 2024 | 27.21 | 27.46 | 26.49 | 26.94 | 16,227 | -0.20(-0.74%) |
Sep 16, 2024 | 27.93 | 27.93 | 26.54 | 27.14 | 17,571 | -0.97(-3.45%) |
Sep 13, 2024 | 27.06 | 28.11 | 27.04 | 28.11 | 10,019 | +1.12(+4.15%) |
Sep 12, 2024 | 27.26 | 27.26 | 26.44 | 26.99 | 12,554 | -0.13(-0.48%) |
Sep 11, 2024 | 28.02 | 28.02 | 26.42 | 27.12 | 10,878 | -0.78(-2.80%) |
Sep 10, 2024 | 28.93 | 28.93 | 27.62 | 27.90 | 26,978 | -0.86(-2.99%) |
Sep 09, 2024 | 28.06 | 29.16 | 28.06 | 28.76 | 31,216 | +1.25(+4.54%) |
Sep 06, 2024 | 28.66 | 29.46 | 27.39 | 27.51 | 29,992 | -1.54(-5.30%) |
Sep 05, 2024 | 29.65 | 29.77 | 28.78 | 29.05 | 31,377 | -0.25(-0.85%) |
Sep 04, 2024 | 29.47 | 29.82 | 28.47 | 29.30 | 35,133 | -0.14(-0.47%) |
Sep 03, 2024 | 29.12 | 29.47 | 27.70 | 29.44 | 42,603 | +0.31(+1.06%) |
Aug 30, 2024 | 28.51 | 29.19 | 27.68 | 29.13 | 17,760 | +1.00(+3.55%) |
Aug 29, 2024 | 27.86 | 28.39 | 26.95 | 28.13 | 20,308 | +0.07(+0.25%) |
Aug 28, 2024 | 28.59 | 28.59 | 26.19 | 28.06 | 48,853 | -0.41(-1.44%) |
Aug 27, 2024 | 29.92 | 30.90 | 27.43 | 28.47 | 64,481 | -2.20(-7.18%) |
Aug 26, 2024 | 29.60 | 30.91 | 28.37 | 30.68 | 57,216 | +1.02(+3.43%) |
Aug 23, 2024 | 25.95 | 29.74 | 25.95 | 29.66 | 133,532 | +5.29(+21.69%) |
Aug 22, 2024 | 25.22 | 25.93 | 23.93 | 24.37 | 21,987 | -0.57(-2.28%) |
Aug 21, 2024 | 24.97 | 26.15 | 24.61 | 24.94 | 25,175 | +0.41(+1.67%) |
Aug 20, 2024 | 26.43 | 26.43 | 23.68 | 24.53 | 31,666 | -1.72(-6.54%) |
Aug 19, 2024 | 23.69 | 26.86 | 23.69 | 26.25 | 27,092 | +1.75(+7.12%) |
Aug 16, 2024 | 23.16 | 24.88 | 22.71 | 24.50 | 14,553 | +1.23(+5.27%) |
Aug 15, 2024 | 22.12 | 23.65 | 21.95 | 23.28 | 29,237 | +1.49(+6.82%) |
Aug 14, 2024 | 21.65 | 21.79 | 21.37 | 21.79 | 10,645 | +0.02(+0.09%) |
Aug 13, 2024 | 21.03 | 21.93 | 20.45 | 21.77 | 17,257 | +0.98(+4.70%) |
Aug 12, 2024 | 19.47 | 21.19 | 19.46 | 20.79 | 34,129 | +1.84(+9.74%) |
Aug 09, 2024 | 16.78 | 18.95 | 16.78 | 18.95 | 15,165 | +2.08(+12.36%) |
Aug 08, 2024 | 17.17 | 17.17 | 16.85 | 16.86 | 5,389 | -0.31(-1.80%) |
Aug 07, 2024 | 17.84 | 17.84 | 17.17 | 17.17 | 3,955 | -0.40(-2.27%) |
Aug 06, 2024 | 17.76 | 17.76 | 17.56 | 17.57 | 6,297 | -0.57(-3.13%) |
Aug 05, 2024 | 17.93 | 18.25 | 17.72 | 18.14 | 21,965 | +0.56(+3.18%) |
Aug 02, 2024 | 17.92 | 18.16 | 16.61 | 17.58 | 14,184 | -0.97(-5.21%) |