Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.60 | 29.65 | 29.17 | 29.49 | 182,275 | +3.00(+11.33%) |
Oct 17, 2024 | 26.67 | 26.69 | 26.13 | 26.49 | 150,851 | -0.81(-2.97%) |
Oct 16, 2024 | 27.00 | 27.52 | 26.99 | 27.30 | 45,333 | +0.25(+0.93%) |
Oct 15, 2024 | 28.00 | 28.22 | 26.80 | 27.05 | 251,643 | -1.84(-6.39%) |
Oct 14, 2024 | 29.36 | 29.80 | 28.61 | 28.89 | 82,693 | -0.66(-2.22%) |
Oct 11, 2024 | 28.94 | 29.86 | 28.64 | 29.55 | 177,317 | -0.66(-2.18%) |
Oct 10, 2024 | 30.65 | 30.93 | 29.50 | 30.21 | 152,681 | -0.48(-1.56%) |
Oct 09, 2024 | 29.60 | 31.48 | 29.28 | 30.69 | 392,414 | -4.44(-12.64%) |
Oct 08, 2024 | 35.28 | 36.18 | 33.75 | 35.13 | 727,257 | -8.96(-20.32%) |
Oct 07, 2024 | 39.40 | 46.00 | 39.00 | 44.09 | 1,093,946 | +7.87(+21.73%) |
Oct 04, 2024 | 35.34 | 36.22 | 35.00 | 36.22 | 332,673 | +3.01(+9.06%) |
Oct 03, 2024 | 33.47 | 33.72 | 32.18 | 33.21 | 137,923 | -0.90(-2.64%) |
Oct 02, 2024 | 33.79 | 38.74 | 33.11 | 34.11 | 557,020 | +2.72(+8.67%) |
Oct 01, 2024 | 29.75 | 31.61 | 29.53 | 31.39 | 128,477 | +1.98(+6.71%) |
Sep 30, 2024 | 29.30 | 29.45 | 29.09 | 29.41 | 132,393 | +3.66(+14.23%) |
Sep 27, 2024 | 25.00 | 25.79 | 24.69 | 25.75 | 50,444 | +2.07(+8.74%) |
Sep 26, 2024 | 23.63 | 23.80 | 23.51 | 23.68 | 16,294 | +1.88(+8.61%) |
Sep 25, 2024 | 21.97 | 21.97 | 21.80 | 21.80 | 3,997 | -0.32(-1.45%) |
Sep 24, 2024 | 21.50 | 22.13 | 21.50 | 22.12 | 22,175 | +1.91(+9.44%) |
Sep 23, 2024 | 20.17 | 20.25 | 20.17 | 20.21 | 1,952 | -0.03(-0.13%) |
Sep 20, 2024 | 20.52 | 20.52 | 20.17 | 20.24 | 6,700 | -0.07(-0.36%) |
Sep 19, 2024 | 20.30 | 20.36 | 20.30 | 20.31 | 1,933 | +0.20(+0.98%) |
Sep 18, 2024 | 20.18 | 20.18 | 20.11 | 20.11 | 1,975 | -0.08(-0.40%) |
Sep 17, 2024 | 20.27 | 20.27 | 20.20 | 20.20 | 861 | -0.02(-0.08%) |
Sep 16, 2024 | 20.17 | 20.22 | 20.16 | 20.21 | 2,250 | +0.08(+0.40%) |
Sep 13, 2024 | 20.19 | 20.19 | 20.09 | 20.13 | 1,038 | -0.15(-0.76%) |
Sep 12, 2024 | 20.23 | 20.28 | 20.23 | 20.28 | 2,146 | -0.11(-0.52%) |
Sep 11, 2024 | 20.42 | 20.42 | 20.37 | 20.39 | 2,753 | +0.32(+1.57%) |
Sep 10, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 5 | -0.08(-0.39%) |
Sep 09, 2024 | 20.16 | 20.16 | 20.15 | 20.15 | 282 | +0.05(+0.23%) |
Sep 06, 2024 | 20.12 | 20.12 | 20.11 | 20.11 | 272 | -0.44(-2.13%) |
Sep 05, 2024 | 20.57 | 20.57 | 20.54 | 20.55 | 622 | +0.22(+1.09%) |
Sep 04, 2024 | 20.36 | 20.36 | 20.32 | 20.32 | 455 | -0.02(-0.08%) |
Sep 03, 2024 | 20.28 | 20.38 | 20.28 | 20.34 | 5,984 | -0.34(-1.64%) |
Aug 30, 2024 | 20.68 | 20.72 | 20.66 | 20.68 | 3,419 | +0.48(+2.40%) |
Aug 29, 2024 | 20.20 | 20.23 | 20.20 | 20.20 | 1,441 | +0.26(+1.28%) |
Aug 28, 2024 | 19.99 | 19.99 | 19.91 | 19.94 | 1,151 | -0.08(-0.38%) |
Aug 27, 2024 | 20.02 | 20.03 | 20.00 | 20.02 | 1,377 | -0.13(-0.63%) |
Aug 26, 2024 | 20.34 | 20.34 | 20.11 | 20.14 | 819 | -0.14(-0.67%) |
Aug 23, 2024 | 20.10 | 20.28 | 20.10 | 20.28 | 1,509 | +0.19(+0.97%) |
Aug 22, 2024 | 20.10 | 20.10 | 20.09 | 20.09 | 898 | -0.28(-1.38%) |
Aug 21, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 239 | -0.09(-0.44%) |
Aug 20, 2024 | 20.41 | 20.46 | 20.40 | 20.46 | 2,117 | -0.30(-1.47%) |
Aug 19, 2024 | 20.66 | 20.77 | 20.66 | 20.76 | 3,305 | +0.04(+0.17%) |
Aug 16, 2024 | 20.64 | 20.72 | 20.64 | 20.72 | 1,941 | +0.06(+0.29%) |
Aug 15, 2024 | 20.73 | 20.73 | 20.63 | 20.66 | 2,615 | +0.06(+0.29%) |
Aug 14, 2024 | 20.69 | 20.69 | 20.60 | 20.60 | 1,396 | -0.36(-1.70%) |
Aug 13, 2024 | 20.84 | 20.96 | 20.84 | 20.96 | 769 | +0.31(+1.50%) |
Aug 12, 2024 | 20.65 | 20.68 | 20.64 | 20.65 | 3,073 | -0.03(-0.16%) |
Aug 09, 2024 | 20.69 | 20.69 | 20.67 | 20.68 | 375 | -0.25(-1.20%) |
Aug 08, 2024 | 20.90 | 20.97 | 20.90 | 20.93 | 2,488 | -0.03(-0.12%) |
Aug 07, 2024 | 20.98 | 21.03 | 20.96 | 20.96 | 3,036 | -0.13(-0.60%) |
Aug 06, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 176 | +0.07(+0.34%) |
Aug 05, 2024 | 21.06 | 21.15 | 21.01 | 21.02 | 4,550 | -0.24(-1.14%) |
Aug 02, 2024 | 21.18 | 21.28 | 21.17 | 21.26 | 5,808 | -0.01(-0.05%) |