Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 21.94 | 24.48 | 21.69 | 23.63 | 1,218,766 | +1.63(+7.41%) |
Oct 10, 2024 | 22.47 | 22.66 | 21.51 | 22.00 | 629,029 | -0.77(-3.38%) |
Oct 09, 2024 | 23.27 | 23.50 | 22.37 | 22.77 | 790,773 | -0.63(-2.69%) |
Oct 08, 2024 | 23.23 | 23.92 | 22.98 | 23.40 | 593,278 | +0.14(+0.60%) |
Oct 07, 2024 | 24.11 | 24.50 | 23.09 | 23.26 | 610,104 | -0.66(-2.76%) |
Oct 04, 2024 | 24.17 | 24.50 | 23.80 | 23.92 | 433,102 | +0.04(+0.17%) |
Oct 03, 2024 | 23.90 | 24.75 | 23.66 | 23.88 | 709,591 | -0.37(-1.53%) |
Oct 02, 2024 | 23.80 | 24.68 | 23.30 | 24.25 | 928,076 | +0.64(+2.71%) |
Oct 01, 2024 | 24.44 | 24.59 | 22.61 | 23.61 | 2,468,528 | +0.86(+3.78%) |
Sep 30, 2024 | 22.75 | 23.53 | 22.14 | 22.75 | 873,722 | -0.58(-2.49%) |
Sep 27, 2024 | 23.30 | 23.76 | 22.91 | 23.33 | 1,419,878 | +0.27(+1.17%) |
Sep 26, 2024 | 21.82 | 23.36 | 21.46 | 23.06 | 1,327,356 | +1.66(+7.76%) |
Sep 25, 2024 | 21.15 | 21.98 | 20.52 | 21.40 | 1,336,932 | +0.23(+1.09%) |
Sep 24, 2024 | 21.23 | 21.31 | 20.37 | 21.17 | 1,311,107 | +0.05(+0.24%) |
Sep 23, 2024 | 22.36 | 22.36 | 20.93 | 21.12 | 1,295,178 | -1.18(-5.29%) |
Sep 20, 2024 | 22.46 | 23.43 | 21.98 | 22.30 | 2,761,957 | -0.20(-0.89%) |
Sep 19, 2024 | 21.75 | 22.53 | 21.55 | 22.50 | 1,717,255 | +1.44(+6.84%) |
Sep 18, 2024 | 22.44 | 22.65 | 20.61 | 21.06 | 1,577,527 | -0.12(-0.57%) |
Sep 17, 2024 | 21.71 | 22.05 | 20.64 | 21.18 | 1,874,873 | -0.38(-1.76%) |
Sep 16, 2024 | 22.14 | 23.80 | 20.90 | 21.56 | 2,235,495 | -0.50(-2.27%) |
Sep 13, 2024 | 21.61 | 22.37 | 21.10 | 22.06 | 2,230,904 | +1.36(+6.57%) |
Sep 12, 2024 | 19.77 | 22.28 | 19.60 | 20.70 | 5,461,914 | +0.90(+4.55%) |
Sep 11, 2024 | 18.74 | 20.64 | 17.82 | 19.80 | 5,493,781 | +1.05(+5.60%) |
Sep 10, 2024 | 16.10 | 18.98 | 15.12 | 18.75 | 16,587,437 | +4.56(+32.14%) |
Sep 09, 2024 | 14.00 | 15.11 | 13.77 | 14.19 | 1,623,511 | +0.10(+0.71%) |
Sep 06, 2024 | 13.49 | 14.34 | 13.43 | 14.09 | 1,319,346 | +0.62(+4.60%) |
Sep 05, 2024 | 14.97 | 14.97 | 13.20 | 13.47 | 1,633,680 | -1.37(-9.23%) |
Sep 04, 2024 | 14.36 | 15.12 | 14.16 | 14.84 | 1,457,744 | +0.37(+2.56%) |
Sep 03, 2024 | 14.71 | 15.48 | 14.16 | 14.47 | 1,612,716 | -0.21(-1.43%) |
Aug 30, 2024 | 15.07 | 15.14 | 14.64 | 14.68 | 919,466 | -0.32(-2.13%) |
Aug 29, 2024 | 15.00 | 15.60 | 14.89 | 15.00 | 801,417 | +0.12(+0.81%) |
Aug 28, 2024 | 15.12 | 15.30 | 14.70 | 14.88 | 412,034 | -0.09(-0.63%) |
Aug 27, 2024 | 15.06 | 15.34 | 14.54 | 14.97 | 358,617 | -0.20(-1.29%) |
Aug 26, 2024 | 15.06 | 15.55 | 14.94 | 15.17 | 766,964 | +0.12(+0.80%) |
Aug 23, 2024 | 15.54 | 15.68 | 15.02 | 15.05 | 746,640 | -0.29(-1.89%) |
Aug 22, 2024 | 15.58 | 15.58 | 15.00 | 15.34 | 495,844 | -0.24(-1.54%) |
Aug 21, 2024 | 15.85 | 16.17 | 15.30 | 15.58 | 596,084 | -0.12(-0.76%) |
Aug 20, 2024 | 15.74 | 16.21 | 15.41 | 15.70 | 610,875 | -0.13(-0.82%) |
Aug 19, 2024 | 15.49 | 15.85 | 15.24 | 15.83 | 545,476 | +0.34(+2.19%) |
Aug 16, 2024 | 14.86 | 15.95 | 14.70 | 15.49 | 1,107,849 | +0.57(+3.82%) |
Aug 15, 2024 | 14.59 | 15.01 | 14.39 | 14.92 | 570,936 | +0.74(+5.22%) |
Aug 14, 2024 | 14.56 | 14.64 | 13.90 | 14.18 | 905,739 | -0.52(-3.54%) |
Aug 13, 2024 | 15.33 | 15.33 | 14.51 | 14.70 | 610,224 | -0.59(-3.86%) |
Aug 12, 2024 | 15.09 | 15.88 | 14.81 | 15.29 | 588,167 | +0.27(+1.80%) |
Aug 09, 2024 | 15.27 | 15.41 | 14.91 | 15.02 | 461,212 | -0.10(-0.66%) |
Aug 08, 2024 | 14.63 | 15.24 | 14.29 | 15.12 | 701,097 | -0.28(-1.82%) |
Aug 07, 2024 | 15.61 | 15.82 | 14.98 | 15.40 | 824,923 | +0.24(+1.58%) |
Aug 06, 2024 | 14.81 | 15.66 | 14.52 | 15.16 | 731,830 | +0.38(+2.57%) |
Aug 05, 2024 | 13.96 | 14.87 | 13.96 | 14.78 | 1,033,268 | -0.39(-2.57%) |
Aug 02, 2024 | 15.20 | 15.63 | 14.65 | 15.17 | 1,409,278 | -1.11(-6.82%) |