Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 19.36 | 19.39 | 18.56 | 18.56 | 857,092 | -1.22(-6.17%) |
Oct 14, 2024 | 20.38 | 20.47 | 19.66 | 19.78 | 478,651 | -0.72(-3.51%) |
Oct 11, 2024 | 19.40 | 20.62 | 19.17 | 20.50 | 1,007,243 | +0.50(+2.50%) |
Oct 10, 2024 | 20.85 | 21.12 | 19.74 | 20.00 | 1,038,383 | -0.68(-3.29%) |
Oct 09, 2024 | 20.17 | 21.89 | 19.90 | 20.68 | 1,823,964 | -0.26(-1.24%) |
Oct 08, 2024 | 22.71 | 22.75 | 20.84 | 20.94 | 2,225,519 | -5.16(-19.77%) |
Oct 07, 2024 | 24.77 | 27.65 | 23.38 | 26.10 | 4,439,833 | +1.62(+6.62%) |
Oct 04, 2024 | 22.66 | 24.48 | 22.43 | 24.48 | 1,517,057 | +2.60(+11.88%) |
Oct 03, 2024 | 21.32 | 22.65 | 21.25 | 21.88 | 930,316 | -0.46(-2.06%) |
Oct 02, 2024 | 22.42 | 22.50 | 20.55 | 22.34 | 3,078,139 | +1.63(+7.87%) |
Oct 01, 2024 | 20.15 | 20.78 | 19.74 | 20.71 | 1,083,099 | +0.34(+1.67%) |
Sep 30, 2024 | 21.23 | 21.57 | 20.12 | 20.37 | 1,842,010 | +0.76(+3.88%) |
Sep 27, 2024 | 19.04 | 20.20 | 18.89 | 19.61 | 1,079,927 | +1.06(+5.71%) |
Sep 26, 2024 | 18.28 | 18.80 | 18.03 | 18.55 | 1,239,842 | +1.57(+9.25%) |
Sep 25, 2024 | 17.17 | 17.53 | 16.71 | 16.98 | 831,285 | -0.59(-3.36%) |
Sep 24, 2024 | 17.25 | 18.03 | 17.06 | 17.57 | 1,141,625 | +1.24(+7.59%) |
Sep 23, 2024 | 16.36 | 16.98 | 16.14 | 16.33 | 487,484 | +0.06(+0.37%) |
Sep 20, 2024 | 16.21 | 16.89 | 15.84 | 16.27 | 1,570,517 | -1.12(-6.44%) |
Sep 19, 2024 | 17.48 | 17.88 | 17.25 | 17.39 | 941,772 | +0.44(+2.60%) |
Sep 18, 2024 | 16.47 | 17.46 | 16.07 | 16.95 | 942,005 | +0.42(+2.54%) |
Sep 17, 2024 | 15.31 | 16.54 | 15.19 | 16.53 | 792,959 | +1.48(+9.83%) |
Sep 16, 2024 | 16.04 | 16.04 | 14.87 | 15.05 | 554,965 | -1.14(-7.04%) |
Sep 13, 2024 | 15.59 | 16.19 | 15.45 | 16.19 | 450,798 | +0.87(+5.68%) |
Sep 12, 2024 | 15.25 | 15.58 | 15.10 | 15.32 | 354,444 | +0.08(+0.52%) |
Sep 11, 2024 | 14.98 | 15.38 | 14.68 | 15.24 | 659,413 | +0.83(+5.76%) |
Sep 10, 2024 | 14.65 | 14.67 | 14.25 | 14.41 | 505,435 | -0.28(-1.91%) |
Sep 09, 2024 | 15.22 | 15.29 | 14.69 | 14.69 | 420,968 | -0.50(-3.29%) |
Sep 06, 2024 | 15.24 | 15.60 | 14.91 | 15.19 | 492,308 | -0.16(-1.04%) |
Sep 05, 2024 | 15.02 | 15.75 | 14.92 | 15.35 | 537,555 | +0.32(+2.13%) |
Sep 04, 2024 | 14.29 | 15.23 | 14.23 | 15.03 | 499,685 | +0.74(+5.18%) |
Sep 03, 2024 | 14.68 | 14.79 | 14.12 | 14.29 | 773,288 | -0.44(-2.99%) |
Aug 30, 2024 | 14.66 | 14.79 | 14.47 | 14.73 | 652,090 | +0.17(+1.17%) |
Aug 29, 2024 | 14.47 | 14.76 | 14.40 | 14.56 | 723,062 | +0.52(+3.70%) |
Aug 28, 2024 | 14.61 | 14.67 | 13.90 | 14.04 | 950,858 | -0.81(-5.45%) |
Aug 27, 2024 | 14.81 | 15.60 | 14.50 | 14.85 | 954,910 | +0.16(+1.09%) |
Aug 26, 2024 | 14.00 | 15.10 | 13.62 | 14.69 | 2,061,269 | -0.51(-3.36%) |
Aug 23, 2024 | 15.26 | 15.30 | 14.81 | 15.20 | 1,080,491 | +0.13(+0.86%) |
Aug 22, 2024 | 15.38 | 15.39 | 14.95 | 15.07 | 542,999 | -0.41(-2.65%) |
Aug 21, 2024 | 15.39 | 15.64 | 15.07 | 15.48 | 523,355 | +0.24(+1.57%) |
Aug 20, 2024 | 15.70 | 15.79 | 15.04 | 15.24 | 591,133 | -0.57(-3.61%) |
Aug 19, 2024 | 15.79 | 15.96 | 15.52 | 15.81 | 440,630 | +0.15(+0.96%) |
Aug 16, 2024 | 16.37 | 16.42 | 15.54 | 15.66 | 766,033 | -0.84(-5.09%) |
Aug 15, 2024 | 16.12 | 16.78 | 16.11 | 16.50 | 493,320 | +0.68(+4.30%) |
Aug 14, 2024 | 16.24 | 16.32 | 15.82 | 15.82 | 359,200 | -0.63(-3.83%) |
Aug 13, 2024 | 16.19 | 16.65 | 15.95 | 16.45 | 537,001 | +0.39(+2.43%) |
Aug 12, 2024 | 16.64 | 16.85 | 15.87 | 16.06 | 489,746 | -0.80(-4.74%) |
Aug 09, 2024 | 17.18 | 17.19 | 16.38 | 16.86 | 383,806 | -0.03(-0.18%) |
Aug 08, 2024 | 16.95 | 17.00 | 16.60 | 16.89 | 385,292 | -0.08(-0.47%) |
Aug 07, 2024 | 17.15 | 17.20 | 16.64 | 16.97 | 803,531 | +0.35(+2.11%) |
Aug 06, 2024 | 16.02 | 17.29 | 16.00 | 16.62 | 984,577 | +0.83(+5.26%) |
Aug 05, 2024 | 14.60 | 16.09 | 14.31 | 15.79 | 1,198,338 | +0.53(+3.47%) |
Aug 02, 2024 | 16.00 | 16.09 | 15.20 | 15.26 | 955,961 | -0.83(-5.16%) |