Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.25 | 28.25 | 24.64 | 26.45 | 2,060 | +1.55(+6.25%) |
Oct 17, 2024 | 28.35 | 28.35 | 24.89 | 24.89 | 1,399 | -1.12(-4.31%) |
Oct 16, 2024 | 28.20 | 28.20 | 25.45 | 26.01 | 20,929 | -2.24(-7.93%) |
Oct 15, 2024 | 28.45 | 28.45 | 24.79 | 28.25 | 3,697 | +0.55(+1.99%) |
Oct 14, 2024 | 25.00 | 27.75 | 24.95 | 27.70 | 2,653 | +0.72(+2.67%) |
Oct 11, 2024 | 25.92 | 27.85 | 24.85 | 26.98 | 1,554 | +1.68(+6.64%) |
Oct 10, 2024 | 26.40 | 27.55 | 25.30 | 25.30 | 936 | -1.40(-5.24%) |
Oct 09, 2024 | 25.71 | 27.80 | 25.60 | 26.70 | 2,592 | +1.60(+6.37%) |
Oct 08, 2024 | 28.25 | 28.25 | 25.10 | 25.10 | 1,296 | -2.29(-8.36%) |
Oct 07, 2024 | 26.85 | 27.44 | 24.75 | 27.39 | 12,859 | +2.43(+9.72%) |
Oct 04, 2024 | 24.75 | 26.85 | 24.75 | 24.96 | 3,890 | -2.14(-7.88%) |
Oct 03, 2024 | 27.10 | 27.15 | 24.40 | 27.10 | 3,478 | -0.25(-0.91%) |
Oct 02, 2024 | 26.41 | 27.35 | 25.00 | 27.35 | 23,620 | -1.10(-3.87%) |
Oct 01, 2024 | 25.95 | 28.50 | 25.91 | 28.45 | 7,521 | +3.05(+12.01%) |
Sep 30, 2024 | 27.60 | 27.65 | 25.40 | 25.40 | 4,920 | -0.11(-0.43%) |
Sep 27, 2024 | 29.10 | 29.10 | 24.23 | 25.51 | 4,961 | -0.49(-1.89%) |
Sep 26, 2024 | 26.00 | 29.35 | 26.00 | 26.00 | 1,932 | -0.14(-0.53%) |
Sep 25, 2024 | 26.49 | 27.65 | 25.76 | 26.14 | 61,586 | +0.79(+3.11%) |
Sep 24, 2024 | 26.95 | 27.00 | 25.35 | 25.35 | 43,989 | +1.50(+6.29%) |
Sep 23, 2024 | 26.75 | 26.75 | 23.85 | 23.85 | 1,979 | -0.15(-0.62%) |
Sep 20, 2024 | 26.30 | 26.30 | 23.80 | 24.00 | 26,320 | -2.10(-8.05%) |
Sep 19, 2024 | 28.14 | 28.14 | 24.95 | 26.10 | 6,659 | +3.98(+17.99%) |
Sep 18, 2024 | 22.11 | 26.00 | 22.11 | 22.12 | 9,737 | -3.88(-14.92%) |
Sep 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 966 | -0.00(-0.00%) |
Sep 16, 2024 | 26.00 | 26.00 | 22.82 | 26.00 | 4,983 | +0.30(+1.17%) |
Sep 13, 2024 | 22.50 | 25.70 | 22.50 | 25.70 | 30,410 | -0.30(-1.15%) |
Sep 12, 2024 | 26.00 | 26.00 | 21.66 | 26.00 | 6,435 | +2.00(+8.33%) |
Sep 11, 2024 | 21.70 | 24.00 | 21.70 | 24.00 | 1,240 | +1.12(+4.89%) |
Sep 10, 2024 | 24.30 | 24.30 | 21.80 | 22.88 | 14,765 | +1.28(+5.93%) |
Sep 09, 2024 | 23.67 | 23.70 | 21.60 | 21.60 | 8,012 | +0.20(+0.93%) |
Sep 06, 2024 | 25.00 | 25.00 | 21.00 | 21.40 | 40,385 | -0.70(-3.17%) |
Sep 05, 2024 | 22.10 | 25.50 | 22.10 | 22.10 | 3,951 | -1.50(-6.36%) |
Sep 04, 2024 | 22.65 | 23.60 | 21.70 | 23.60 | 543,218 | +0.04(+0.19%) |
Sep 03, 2024 | 25.25 | 25.51 | 23.55 | 23.55 | 54,687 | -0.30(-1.24%) |
Aug 30, 2024 | 24.80 | 25.00 | 23.85 | 23.85 | 3,871 | -0.95(-3.83%) |
Aug 29, 2024 | 24.80 | 24.80 | 22.80 | 24.80 | 3,371 | +1.21(+5.13%) |
Aug 28, 2024 | 22.05 | 24.80 | 22.05 | 23.59 | 7,692 | +0.79(+3.46%) |
Aug 27, 2024 | 24.85 | 24.85 | 22.80 | 22.80 | 4,942 | -0.57(-2.45%) |
Aug 26, 2024 | 24.94 | 24.94 | 22.80 | 23.37 | 126,574 | -1.58(-6.32%) |
Aug 23, 2024 | 22.80 | 25.00 | 22.80 | 24.95 | 7,995 | +1.08(+4.52%) |
Aug 22, 2024 | 25.90 | 25.90 | 22.80 | 23.87 | 4,542 | -1.13(-4.51%) |
Aug 21, 2024 | 24.30 | 25.00 | 22.70 | 25.00 | 89,995 | +0.50(+2.04%) |
Aug 20, 2024 | 22.40 | 24.50 | 22.40 | 24.50 | 17,486 | -0.42(-1.69%) |
Aug 19, 2024 | 25.00 | 25.00 | 22.01 | 24.92 | 112,118 | +2.90(+13.17%) |
Aug 16, 2024 | 24.98 | 25.00 | 21.85 | 22.02 | 2,209 | -1.88(-7.87%) |
Aug 15, 2024 | 21.50 | 24.40 | 21.50 | 23.90 | 3,898 | +0.76(+3.27%) |
Aug 14, 2024 | 20.71 | 24.98 | 20.71 | 23.14 | 4,012 | +0.14(+0.63%) |
Aug 13, 2024 | 22.32 | 24.99 | 22.00 | 23.00 | 39,419 | +2.00(+9.52%) |
Aug 12, 2024 | 22.11 | 23.48 | 20.22 | 21.00 | 4,262 | +2.69(+14.69%) |
Aug 09, 2024 | 24.00 | 24.00 | 18.31 | 18.31 | 1,533 | -5.30(-22.45%) |
Aug 08, 2024 | 20.72 | 23.61 | 20.72 | 23.61 | 3,168 | +2.60(+12.37%) |
Aug 07, 2024 | 24.49 | 24.49 | 21.01 | 21.01 | 5,116 | +3.74(+21.65%) |
Aug 06, 2024 | 24.00 | 24.00 | 17.27 | 17.27 | 12,146 | -0.23(-1.31%) |
Aug 05, 2024 | 17.50 | 23.00 | 17.50 | 17.50 | 6,580 | -3.42(-16.35%) |
Aug 02, 2024 | 19.41 | 23.20 | 19.41 | 20.92 | 40,915 | -3.08(-12.83%) |