Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 22.25 | 22.39 | 21.32 | 22.10 | 716,191 | -0.62(-2.73%) |
Nov 20, 2024 | 20.89 | 22.75 | 20.88 | 22.72 | 921,089 | +1.78(+8.50%) |
Nov 19, 2024 | 21.61 | 21.86 | 20.56 | 20.94 | 816,655 | -0.28(-1.32%) |
Nov 18, 2024 | 21.34 | 22.26 | 20.50 | 21.22 | 1,438,808 | +0.88(+4.33%) |
Nov 15, 2024 | 22.91 | 22.91 | 20.25 | 20.34 | 2,645,005 | -1.90(-8.54%) |
Nov 14, 2024 | 26.32 | 26.50 | 21.33 | 22.24 | 5,101,166 | -6.90(-23.68%) |
Nov 13, 2024 | 28.47 | 31.20 | 27.60 | 29.14 | 3,032,081 | +3.14(+12.08%) |
Nov 12, 2024 | 26.88 | 29.36 | 25.80 | 26.00 | 2,115,070 | -2.36(-8.32%) |
Nov 11, 2024 | 25.21 | 28.60 | 25.21 | 28.36 | 1,343,389 | +3.53(+14.22%) |
Nov 08, 2024 | 25.00 | 25.07 | 23.94 | 24.83 | 954,133 | -0.64(-2.51%) |
Nov 07, 2024 | 26.87 | 26.89 | 24.67 | 25.47 | 1,522,496 | +0.43(+1.72%) |
Nov 06, 2024 | 25.99 | 25.99 | 23.55 | 25.04 | 1,098,315 | -1.59(-5.97%) |
Nov 05, 2024 | 25.59 | 27.26 | 25.59 | 26.63 | 972,267 | +1.28(+5.05%) |
Nov 04, 2024 | 25.94 | 27.58 | 25.18 | 25.35 | 1,173,082 | -0.06(-0.24%) |
Nov 01, 2024 | 25.58 | 25.99 | 24.99 | 25.41 | 462,521 | +0.30(+1.19%) |
Oct 31, 2024 | 25.90 | 25.90 | 24.05 | 25.11 | 750,424 | -1.26(-4.78%) |
Oct 30, 2024 | 26.12 | 26.73 | 24.95 | 26.37 | 667,137 | -0.15(-0.57%) |
Oct 29, 2024 | 29.00 | 29.03 | 26.33 | 26.52 | 881,349 | -2.56(-8.80%) |
Oct 28, 2024 | 28.68 | 29.60 | 27.44 | 29.08 | 1,827,874 | +0.23(+0.80%) |
Oct 25, 2024 | 23.46 | 29.11 | 23.46 | 28.85 | 2,669,347 | +5.74(+24.84%) |
Oct 24, 2024 | 22.18 | 23.38 | 22.16 | 23.11 | 600,368 | +0.96(+4.33%) |
Oct 23, 2024 | 23.64 | 23.80 | 21.75 | 22.15 | 1,107,793 | -1.08(-4.65%) |
Oct 22, 2024 | 22.17 | 23.82 | 22.17 | 23.23 | 877,831 | +1.23(+5.59%) |
Oct 21, 2024 | 21.91 | 22.34 | 21.52 | 22.00 | 600,136 | -0.31(-1.39%) |
Oct 18, 2024 | 22.26 | 22.84 | 21.64 | 22.31 | 926,064 | +1.14(+5.38%) |
Oct 17, 2024 | 22.25 | 22.40 | 20.71 | 21.17 | 1,116,244 | -1.37(-6.08%) |
Oct 16, 2024 | 22.10 | 22.54 | 21.62 | 22.54 | 795,663 | +0.64(+2.92%) |
Oct 15, 2024 | 22.18 | 22.70 | 21.61 | 21.90 | 1,007,977 | -1.08(-4.70%) |
Oct 14, 2024 | 23.30 | 23.35 | 22.23 | 22.98 | 1,013,022 | -0.87(-3.65%) |
Oct 11, 2024 | 23.64 | 24.40 | 22.84 | 23.85 | 961,799 | -0.71(-2.89%) |
Oct 10, 2024 | 25.45 | 25.83 | 24.22 | 24.56 | 849,395 | -0.59(-2.35%) |
Oct 09, 2024 | 25.35 | 25.90 | 24.21 | 25.15 | 1,100,785 | -0.86(-3.31%) |
Oct 08, 2024 | 24.48 | 26.23 | 24.00 | 26.01 | 1,531,230 | -0.94(-3.49%) |
Oct 07, 2024 | 27.22 | 31.50 | 26.21 | 26.95 | 4,086,977 | +1.04(+4.01%) |
Oct 04, 2024 | 26.69 | 27.48 | 25.03 | 25.91 | 1,322,391 | +0.10(+0.39%) |
Oct 03, 2024 | 24.75 | 26.33 | 24.05 | 25.81 | 1,231,194 | -0.14(-0.54%) |
Oct 02, 2024 | 27.23 | 27.65 | 25.40 | 25.95 | 3,115,276 | +1.34(+5.44%) |
Oct 01, 2024 | 23.15 | 24.61 | 22.36 | 24.61 | 1,785,438 | +2.32(+10.41%) |
Sep 30, 2024 | 24.76 | 25.30 | 22.16 | 22.29 | 3,225,295 | +1.20(+5.69%) |
Sep 27, 2024 | 18.78 | 21.86 | 18.77 | 21.09 | 2,594,459 | +2.76(+15.06%) |
Sep 26, 2024 | 18.80 | 19.16 | 17.67 | 18.33 | 1,448,763 | +0.86(+4.92%) |
Sep 25, 2024 | 17.54 | 17.82 | 16.95 | 17.47 | 617,724 | -0.62(-3.43%) |
Sep 24, 2024 | 17.50 | 18.60 | 17.11 | 18.09 | 1,189,911 | +1.61(+9.77%) |
Sep 23, 2024 | 15.92 | 16.68 | 15.47 | 16.48 | 457,411 | +0.27(+1.67%) |
Sep 20, 2024 | 16.81 | 16.85 | 15.50 | 16.21 | 672,365 | -0.24(-1.46%) |
Sep 19, 2024 | 15.61 | 16.84 | 15.35 | 16.45 | 1,125,793 | +1.29(+8.51%) |
Sep 18, 2024 | 16.25 | 16.31 | 15.12 | 15.16 | 444,526 | -0.96(-5.96%) |
Sep 17, 2024 | 15.95 | 16.62 | 15.79 | 16.12 | 426,648 | +0.37(+2.35%) |
Sep 16, 2024 | 15.86 | 15.88 | 15.45 | 15.75 | 224,540 | -0.23(-1.44%) |
Sep 13, 2024 | 16.30 | 16.54 | 15.90 | 15.98 | 234,544 | -0.37(-2.26%) |
Sep 12, 2024 | 16.87 | 16.87 | 16.19 | 16.35 | 267,441 | -0.57(-3.37%) |
Sep 11, 2024 | 16.74 | 16.98 | 16.05 | 16.92 | 229,778 | +0.63(+3.87%) |
Sep 10, 2024 | 15.73 | 16.86 | 15.73 | 16.29 | 440,183 | +0.41(+2.58%) |
Sep 09, 2024 | 15.66 | 16.04 | 15.46 | 15.88 | 241,989 | +0.56(+3.66%) |
Sep 06, 2024 | 16.94 | 17.00 | 15.28 | 15.32 | 610,757 | -1.66(-9.78%) |
Sep 05, 2024 | 15.76 | 17.45 | 15.60 | 16.98 | 739,002 | +1.36(+8.71%) |
Sep 04, 2024 | 15.89 | 16.48 | 15.51 | 15.62 | 266,363 | -0.33(-2.07%) |