Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 21.75 | 21.75 | 20.16 | 20.93 | 201,311 | -0.84(-3.86%) |
Oct 03, 2024 | 22.23 | 22.23 | 21.73 | 21.77 | 50,879 | -0.12(-0.56%) |
Oct 02, 2024 | 22.08 | 22.20 | 21.70 | 21.89 | 41,136 | +0.04(+0.20%) |
Oct 01, 2024 | 21.48 | 21.86 | 21.21 | 21.85 | 53,018 | +0.65(+3.07%) |
Sep 30, 2024 | 21.41 | 21.42 | 21.00 | 21.20 | 65,735 | +0.11(+0.52%) |
Sep 27, 2024 | 21.50 | 21.78 | 20.86 | 21.09 | 161,381 | -0.87(-3.96%) |
Sep 26, 2024 | 21.50 | 21.98 | 21.23 | 21.96 | 65,896 | +0.48(+2.23%) |
Sep 25, 2024 | 21.33 | 21.50 | 20.82 | 21.48 | 77,278 | +0.20(+0.94%) |
Sep 24, 2024 | 21.31 | 21.51 | 20.65 | 21.28 | 211,614 | +0.46(+2.21%) |
Sep 23, 2024 | 20.80 | 20.92 | 20.62 | 20.82 | 68,267 | -0.10(-0.48%) |
Sep 20, 2024 | 20.26 | 21.10 | 20.26 | 20.92 | 114,730 | +0.42(+2.05%) |
Sep 19, 2024 | 20.69 | 20.70 | 20.25 | 20.50 | 63,534 | -0.14(-0.68%) |
Sep 18, 2024 | 20.94 | 20.94 | 20.05 | 20.64 | 66,231 | +0.04(+0.19%) |
Sep 17, 2024 | 20.85 | 21.25 | 20.25 | 20.60 | 116,524 | -0.35(-1.67%) |
Sep 16, 2024 | 20.75 | 21.19 | 20.45 | 20.95 | 101,253 | +0.57(+2.80%) |
Sep 13, 2024 | 21.31 | 21.50 | 20.16 | 20.38 | 141,945 | -0.73(-3.46%) |
Sep 12, 2024 | 21.47 | 21.75 | 21.00 | 21.11 | 50,652 | -0.26(-1.22%) |
Sep 11, 2024 | 21.45 | 22.25 | 21.25 | 21.37 | 49,421 | -0.04(-0.19%) |
Sep 10, 2024 | 20.52 | 21.73 | 19.96 | 21.41 | 106,659 | +0.53(+2.54%) |
Sep 09, 2024 | 20.35 | 21.25 | 20.35 | 20.88 | 290,179 | +3.29(+18.70%) |
Sep 06, 2024 | 18.20 | 18.20 | 17.37 | 17.59 | 72,366 | -0.58(-3.19%) |
Sep 05, 2024 | 18.16 | 18.65 | 17.21 | 18.17 | 65,380 | -0.08(-0.44%) |
Sep 04, 2024 | 18.40 | 18.89 | 17.10 | 18.25 | 69,162 | -0.30(-1.62%) |
Sep 03, 2024 | 17.50 | 18.72 | 16.31 | 18.55 | 193,865 | +1.05(+6.00%) |
Aug 30, 2024 | 18.75 | 18.91 | 17.26 | 17.50 | 226,131 | -1.80(-9.33%) |
Aug 29, 2024 | 19.56 | 19.78 | 18.51 | 19.30 | 104,744 | -0.55(-2.77%) |
Aug 28, 2024 | 20.31 | 21.80 | 18.71 | 19.85 | 179,540 | -0.69(-3.36%) |
Aug 27, 2024 | 20.63 | 20.66 | 20.20 | 20.54 | 88,211 | -0.21(-1.01%) |
Aug 26, 2024 | 21.24 | 21.48 | 20.19 | 20.75 | 86,294 | -0.28(-1.33%) |
Aug 23, 2024 | 22.17 | 22.50 | 20.01 | 21.03 | 210,034 | -1.49(-6.62%) |
Aug 22, 2024 | 19.10 | 23.68 | 18.70 | 22.52 | 1,116,328 | +3.47(+18.22%) |
Aug 21, 2024 | 15.65 | 20.87 | 13.62 | 19.05 | 498,351 | +3.40(+21.73%) |
Aug 20, 2024 | 15.00 | 16.35 | 15.00 | 15.65 | 113,397 | +0.77(+5.17%) |
Aug 19, 2024 | 16.21 | 16.60 | 14.53 | 14.88 | 302,599 | -1.33(-8.20%) |
Aug 16, 2024 | 18.39 | 18.70 | 15.80 | 16.21 | 847,503 | +2.73(+20.27%) |
Aug 15, 2024 | 17.89 | 18.06 | 11.70 | 13.48 | 650,420 | -4.40(-24.62%) |
Aug 14, 2024 | 19.00 | 19.10 | 16.58 | 17.88 | 479,119 | -1.09(-5.75%) |
Aug 13, 2024 | 20.50 | 21.39 | 18.81 | 18.97 | 445,660 | -0.43(-2.22%) |
Aug 12, 2024 | 21.86 | 22.07 | 19.06 | 19.40 | 449,111 | -4.79(-19.80%) |
Aug 09, 2024 | 24.10 | 24.19 | 24.01 | 24.19 | 13,191 | +0.04(+0.17%) |
Aug 08, 2024 | 24.15 | 24.20 | 24.03 | 24.15 | 9,400 | +0.00(+0.00%) |
Aug 07, 2024 | 24.20 | 24.20 | 24.03 | 24.15 | 9,361 | +0.04(+0.19%) |
Aug 06, 2024 | 24.00 | 24.16 | 23.94 | 24.11 | 18,592 | +0.11(+0.44%) |
Aug 05, 2024 | 23.97 | 24.02 | 23.71 | 24.00 | 27,224 | -0.09(-0.37%) |
Aug 02, 2024 | 24.18 | 24.19 | 23.98 | 24.09 | 22,412 | -0.10(-0.41%) |