Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 18.89 | 18.89 | 18.12 | 18.24 | 124,810 | -0.45(-2.41%) |
Oct 10, 2024 | 18.90 | 19.14 | 18.50 | 18.69 | 111,097 | +0.28(+1.52%) |
Oct 09, 2024 | 18.90 | 19.05 | 18.33 | 18.41 | 173,662 | -0.62(-3.26%) |
Oct 08, 2024 | 19.15 | 19.49 | 18.88 | 19.03 | 100,097 | -0.29(-1.50%) |
Oct 07, 2024 | 19.43 | 19.66 | 19.12 | 19.32 | 193,471 | +0.15(+0.78%) |
Oct 04, 2024 | 19.05 | 19.74 | 18.84 | 19.17 | 245,194 | -0.80(-4.01%) |
Oct 03, 2024 | 20.11 | 20.29 | 19.60 | 19.97 | 118,875 | +0.20(+1.01%) |
Oct 02, 2024 | 20.32 | 20.52 | 19.49 | 19.77 | 213,966 | -0.28(-1.40%) |
Oct 01, 2024 | 19.20 | 20.43 | 19.15 | 20.05 | 317,001 | +0.89(+4.65%) |
Sep 30, 2024 | 19.25 | 19.80 | 19.11 | 19.16 | 110,889 | +0.23(+1.22%) |
Sep 27, 2024 | 18.55 | 19.09 | 18.51 | 18.93 | 137,743 | +0.08(+0.42%) |
Sep 26, 2024 | 18.56 | 19.50 | 18.25 | 18.85 | 194,746 | -1.02(-5.13%) |
Sep 25, 2024 | 19.64 | 19.97 | 19.41 | 19.87 | 85,298 | +0.39(+2.00%) |
Sep 24, 2024 | 19.53 | 20.00 | 19.35 | 19.48 | 86,257 | -0.35(-1.77%) |
Sep 23, 2024 | 19.90 | 20.13 | 19.67 | 19.83 | 142,182 | -0.28(-1.38%) |
Sep 20, 2024 | 20.27 | 20.80 | 20.05 | 20.11 | 167,607 | +0.13(+0.64%) |
Sep 19, 2024 | 19.88 | 20.48 | 19.57 | 19.98 | 394,412 | -1.69(-7.79%) |
Sep 18, 2024 | 21.21 | 21.73 | 20.30 | 21.67 | 245,017 | +0.25(+1.15%) |
Sep 17, 2024 | 21.37 | 21.73 | 20.84 | 21.42 | 139,846 | -0.37(-1.68%) |
Sep 16, 2024 | 22.24 | 22.55 | 21.78 | 21.79 | 72,894 | -0.26(-1.17%) |
Sep 13, 2024 | 22.74 | 22.75 | 21.78 | 22.04 | 186,459 | -1.10(-4.74%) |
Sep 12, 2024 | 23.62 | 24.20 | 22.84 | 23.14 | 131,602 | -0.47(-2.01%) |
Sep 11, 2024 | 25.22 | 26.63 | 23.52 | 23.61 | 192,452 | -1.77(-6.96%) |
Sep 10, 2024 | 25.54 | 26.65 | 25.33 | 25.38 | 168,750 | -0.41(-1.61%) |
Sep 09, 2024 | 26.04 | 26.38 | 25.35 | 25.79 | 209,550 | -1.13(-4.18%) |
Sep 06, 2024 | 25.17 | 27.26 | 24.91 | 26.92 | 393,046 | +1.84(+7.32%) |
Sep 05, 2024 | 25.04 | 25.43 | 24.37 | 25.08 | 232,047 | +0.20(+0.79%) |
Sep 04, 2024 | 25.32 | 25.44 | 24.14 | 24.89 | 142,979 | +0.08(+0.32%) |
Sep 03, 2024 | 22.61 | 25.03 | 22.61 | 24.81 | 169,060 | +2.87(+13.10%) |
Aug 30, 2024 | 22.02 | 22.95 | 21.86 | 21.93 | 171,348 | -0.71(-3.14%) |
Aug 29, 2024 | 22.49 | 22.77 | 21.64 | 22.64 | 394,378 | -0.34(-1.46%) |
Aug 28, 2024 | 22.17 | 23.46 | 22.15 | 22.98 | 301,514 | +1.12(+5.10%) |
Aug 27, 2024 | 22.47 | 22.74 | 21.75 | 21.86 | 515,751 | -0.14(-0.63%) |
Aug 26, 2024 | 21.02 | 22.12 | 20.99 | 22.00 | 435,020 | +0.86(+4.06%) |
Aug 23, 2024 | 22.07 | 22.23 | 21.08 | 21.14 | 382,407 | -1.59(-6.99%) |
Aug 22, 2024 | 21.53 | 22.85 | 21.43 | 22.73 | 213,089 | +1.07(+4.92%) |
Aug 21, 2024 | 22.12 | 22.23 | 21.53 | 21.67 | 91,404 | -0.85(-3.77%) |
Aug 20, 2024 | 22.05 | 22.73 | 21.82 | 22.52 | 159,347 | +0.52(+2.38%) |
Aug 19, 2024 | 22.86 | 23.15 | 21.98 | 21.99 | 95,655 | -0.92(-4.01%) |
Aug 16, 2024 | 23.11 | 23.27 | 22.79 | 22.91 | 173,601 | +0.13(+0.56%) |
Aug 15, 2024 | 23.95 | 23.96 | 22.65 | 22.78 | 176,965 | -2.40(-9.53%) |
Aug 14, 2024 | 24.83 | 25.77 | 24.56 | 25.18 | 235,854 | +0.23(+0.91%) |
Aug 13, 2024 | 26.27 | 26.40 | 24.90 | 24.96 | 258,003 | -2.06(-7.64%) |
Aug 12, 2024 | 26.52 | 27.33 | 26.34 | 27.02 | 245,307 | +0.34(+1.26%) |
Aug 09, 2024 | 27.08 | 27.45 | 26.32 | 26.68 | 165,392 | -0.14(-0.52%) |
Aug 08, 2024 | 29.02 | 29.26 | 26.81 | 26.82 | 316,425 | -3.23(-10.75%) |
Aug 07, 2024 | 27.01 | 30.12 | 26.56 | 30.05 | 289,853 | +1.69(+5.95%) |
Aug 06, 2024 | 29.00 | 29.33 | 26.83 | 28.36 | 471,995 | -1.18(-3.98%) |
Aug 05, 2024 | 31.59 | 31.78 | 28.12 | 29.54 | 556,995 | +2.04(+7.44%) |
Aug 02, 2024 | 26.48 | 28.15 | 26.31 | 27.49 | 561,130 | +3.02(+12.35%) |