Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 20.17 | 21.65 | 20.17 | 21.65 | 158,174 | +0.01(+0.05%) |
Oct 21, 2024 | 21.64 | 21.64 | 21.02 | 21.64 | 2,708 | -0.86(-3.82%) |
Oct 18, 2024 | 21.36 | 22.69 | 21.36 | 22.50 | 185 | +1.14(+5.34%) |
Oct 17, 2024 | 21.36 | 22.69 | 21.36 | 21.36 | 77 | -1.19(-5.28%) |
Oct 16, 2024 | 20.75 | 22.55 | 20.75 | 22.55 | 40 | -0.15(-0.66%) |
Oct 15, 2024 | 20.90 | 22.70 | 20.86 | 22.70 | 1,381,154 | +2.31(+11.33%) |
Oct 14, 2024 | 22.14 | 22.14 | 20.39 | 20.39 | 246,979 | +0.07(+0.34%) |
Oct 11, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 248,881 | +0.06(+0.30%) |
Oct 10, 2024 | 21.75 | 21.75 | 20.26 | 20.26 | 126 | -0.13(-0.63%) |
Oct 09, 2024 | 19.60 | 21.40 | 19.60 | 20.39 | 122,569 | +0.91(+4.66%) |
Oct 08, 2024 | 19.35 | 22.16 | 19.35 | 19.48 | 1,233 | -2.77(-12.45%) |
Oct 07, 2024 | 20.44 | 22.25 | 20.44 | 22.25 | 7,639 | +2.15(+10.70%) |
Oct 04, 2024 | 20.10 | 22.35 | 20.10 | 20.10 | 70,276 | +0.80(+4.15%) |
Oct 03, 2024 | 21.99 | 22.00 | 19.30 | 19.30 | 148,169 | -2.55(-11.67%) |
Oct 02, 2024 | 20.73 | 21.85 | 20.73 | 21.85 | 36,649 | +1.65(+8.17%) |
Oct 01, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 120,187 | -0.56(-2.70%) |
Sep 30, 2024 | 22.50 | 22.50 | 20.76 | 20.76 | 173 | +0.91(+4.58%) |
Sep 27, 2024 | 21.75 | 21.75 | 19.85 | 19.85 | 331 | -43.31(-68.57%) |
Sep 26, 2024 | 65.62 | 65.62 | 63.16 | 63.16 | 65 | -0.32(-0.51%) |
Sep 25, 2024 | 64.45 | 64.45 | 59.71 | 63.49 | 21,164 | +1.17(+1.87%) |
Sep 24, 2024 | 65.93 | 66.25 | 62.32 | 62.32 | 26,204 | +0.53(+0.86%) |
Sep 23, 2024 | 62.84 | 65.72 | 61.75 | 61.79 | 36,096 | +1.80(+3.00%) |
Sep 20, 2024 | 60.53 | 64.00 | 59.99 | 59.99 | 137,672 | -1.36(-2.22%) |
Sep 19, 2024 | 65.25 | 65.25 | 61.35 | 61.35 | 30,302 | +1.18(+1.96%) |
Sep 18, 2024 | 59.36 | 60.76 | 59.36 | 60.17 | 45,652 | -0.78(-1.28%) |
Sep 17, 2024 | 64.11 | 64.11 | 60.95 | 60.95 | 162,042 | -1.46(-2.34%) |
Sep 16, 2024 | 64.54 | 64.54 | 62.41 | 62.41 | 120,118 | -2.59(-3.98%) |
Sep 12, 2024 | 65.00 | 401,830 | +0.96(+1.50%) | |||
Sep 11, 2024 | 64.04 | 64.04 | 61.37 | 64.04 | 113,223 | -1.02(-1.57%) |
Sep 10, 2024 | 64.95 | 65.06 | 60.95 | 65.06 | 2,016 | +2.74(+4.39%) |
Sep 09, 2024 | 63.33 | 64.03 | 62.32 | 62.32 | 64,351 | +2.42(+4.04%) |
Sep 06, 2024 | 60.40 | 64.30 | 59.90 | 59.90 | 1,820 | -5.55(-8.48%) |
Sep 05, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 12,046 | +3.80(+6.16%) |
Sep 04, 2024 | 65.07 | 65.07 | 61.65 | 61.65 | 78 | -5.20(-7.78%) |
Sep 03, 2024 | 66.78 | 68.30 | 65.30 | 66.85 | 91,573 | +5.25(+8.52%) |
Aug 30, 2024 | 67.94 | 67.94 | 61.60 | 61.60 | 72,873 | -2.54(-3.96%) |
Aug 29, 2024 | 69.17 | 69.17 | 64.14 | 64.14 | 160,068 | +0.47(+0.74%) |
Aug 28, 2024 | 67.72 | 68.09 | 63.67 | 63.67 | 131 | -4.17(-6.15%) |
Aug 27, 2024 | 64.53 | 67.84 | 64.53 | 67.84 | 180,060 | +0.17(+0.26%) |
Aug 26, 2024 | 67.97 | 67.97 | 64.68 | 67.67 | 206 | +0.64(+0.95%) |
Aug 23, 2024 | 69.79 | 69.79 | 67.03 | 67.03 | 100 | -1.43(-2.08%) |
Aug 22, 2024 | 68.85 | 68.85 | 68.42 | 68.46 | 2,443 | +1.67(+2.50%) |
Aug 21, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 151 | -2.92(-4.19%) |
Aug 20, 2024 | 69.66 | 69.71 | 66.54 | 69.71 | 85 | +2.24(+3.32%) |
Aug 19, 2024 | 70.32 | 70.32 | 67.47 | 67.47 | 73,362 | -2.44(-3.49%) |
Aug 16, 2024 | 68.00 | 69.91 | 66.85 | 69.91 | 2,349 | +5.13(+7.92%) |
Aug 15, 2024 | 63.62 | 64.78 | 63.62 | 64.78 | 46 | +3.73(+6.11%) |
Aug 14, 2024 | 65.15 | 65.15 | 61.05 | 61.05 | 20,682 | -0.95(-1.53%) |
Aug 13, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 1,502 | +1.95(+3.24%) |
Aug 12, 2024 | 59.86 | 62.33 | 59.86 | 60.05 | 4,075 | -0.95(-1.55%) |
Aug 09, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 698 | +2.51(+4.29%) |
Aug 08, 2024 | 61.02 | 61.02 | 58.49 | 58.49 | 1,896 | -3.04(-4.94%) |
Aug 07, 2024 | 60.30 | 61.53 | 59.50 | 61.53 | 222,007 | +4.73(+8.33%) |
Aug 06, 2024 | 54.18 | 56.80 | 54.18 | 56.80 | 11 | -1.20(-2.07%) |
Aug 05, 2024 | 53.72 | 59.45 | 53.72 | 58.00 | 20,520 | -7.87(-11.95%) |
Aug 02, 2024 | 64.00 | 66.81 | 62.71 | 65.87 | 351 | -6.76(-9.31%) |