Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 40.10 | 40.87 | 39.30 | 39.67 | 151,846 | +0.60(+1.54%) |
Nov 20, 2024 | 39.76 | 40.08 | 38.73 | 39.07 | 75,848 | -0.54(-1.37%) |
Nov 19, 2024 | 40.01 | 40.29 | 39.00 | 39.61 | 132,512 | -0.39(-0.97%) |
Nov 18, 2024 | 38.52 | 40.00 | 37.79 | 40.00 | 156,430 | +2.00(+5.26%) |
Nov 15, 2024 | 37.36 | 38.00 | 37.22 | 38.00 | 107,303 | +0.65(+1.73%) |
Nov 14, 2024 | 38.40 | 38.99 | 36.84 | 37.35 | 102,486 | -0.71(-1.86%) |
Nov 13, 2024 | 39.88 | 39.97 | 38.06 | 38.06 | 262,787 | -2.39(-5.90%) |
Nov 12, 2024 | 35.94 | 40.83 | 33.51 | 40.45 | 566,484 | +4.29(+11.86%) |
Nov 11, 2024 | 35.81 | 36.40 | 34.73 | 36.16 | 407,659 | +2.20(+6.48%) |
Nov 08, 2024 | 33.51 | 34.30 | 32.55 | 33.96 | 250,286 | +0.06(+0.18%) |
Nov 07, 2024 | 30.73 | 33.90 | 30.52 | 33.90 | 372,388 | +2.95(+9.53%) |
Nov 06, 2024 | 29.10 | 31.13 | 29.02 | 30.95 | 217,992 | +4.03(+14.97%) |
Nov 05, 2024 | 26.30 | 27.31 | 26.30 | 26.92 | 104,565 | +1.09(+4.22%) |
Nov 04, 2024 | 26.92 | 26.95 | 25.72 | 25.83 | 58,488 | -1.09(-4.05%) |
Nov 01, 2024 | 27.63 | 28.49 | 26.65 | 26.92 | 65,546 | -0.78(-2.82%) |
Oct 31, 2024 | 29.17 | 29.20 | 27.57 | 27.70 | 60,654 | -1.47(-5.04%) |
Oct 30, 2024 | 29.51 | 29.60 | 29.10 | 29.17 | 65,597 | -0.55(-1.85%) |
Oct 29, 2024 | 28.53 | 29.75 | 28.53 | 29.72 | 245,582 | +1.52(+5.39%) |
Oct 28, 2024 | 28.31 | 28.67 | 27.79 | 28.20 | 117,454 | +0.32(+1.17%) |
Oct 25, 2024 | 28.25 | 28.30 | 27.35 | 27.88 | 107,379 | -0.37(-1.33%) |
Oct 24, 2024 | 27.94 | 28.25 | 27.78 | 28.25 | 83,920 | +0.55(+1.98%) |
Oct 23, 2024 | 28.25 | 28.37 | 27.16 | 27.70 | 200,669 | -0.81(-2.84%) |
Oct 22, 2024 | 28.30 | 28.61 | 27.67 | 28.51 | 181,152 | +0.06(+0.21%) |
Oct 21, 2024 | 28.49 | 28.73 | 28.09 | 28.45 | 134,865 | +0.01(+0.04%) |
Oct 18, 2024 | 26.92 | 28.71 | 26.92 | 28.44 | 213,067 | +1.54(+5.72%) |
Oct 17, 2024 | 26.92 | 27.25 | 26.68 | 26.90 | 165,287 | +0.05(+0.19%) |
Oct 16, 2024 | 23.79 | 26.90 | 23.77 | 26.85 | 452,543 | +3.70(+15.98%) |
Oct 15, 2024 | 22.61 | 23.70 | 22.61 | 23.15 | 140,781 | +0.17(+0.74%) |
Oct 14, 2024 | 22.48 | 22.99 | 22.26 | 22.98 | 77,815 | +0.96(+4.36%) |
Oct 11, 2024 | 21.13 | 22.02 | 20.79 | 22.02 | 109,314 | +1.63(+7.99%) |
Oct 10, 2024 | 20.75 | 20.94 | 20.28 | 20.39 | 31,205 | -0.50(-2.39%) |
Oct 09, 2024 | 21.04 | 21.46 | 20.82 | 20.89 | 29,434 | -0.28(-1.33%) |
Oct 08, 2024 | 20.25 | 21.41 | 20.25 | 21.17 | 132,362 | +0.52(+2.53%) |
Oct 07, 2024 | 20.45 | 21.28 | 20.45 | 20.65 | 85,782 | +0.30(+1.47%) |
Oct 04, 2024 | 20.00 | 20.55 | 19.90 | 20.35 | 38,741 | +0.39(+1.94%) |
Oct 03, 2024 | 19.70 | 19.99 | 19.50 | 19.96 | 30,623 | +0.31(+1.59%) |
Oct 02, 2024 | 19.65 | 20.20 | 19.42 | 19.65 | 57,057 | -0.01(-0.05%) |
Oct 01, 2024 | 20.20 | 20.34 | 19.50 | 19.66 | 53,668 | -0.54(-2.67%) |
Sep 30, 2024 | 20.49 | 20.55 | 19.99 | 20.20 | 108,062 | -0.51(-2.46%) |
Sep 27, 2024 | 20.71 | 21.20 | 20.46 | 20.71 | 77,622 | +0.06(+0.29%) |
Sep 26, 2024 | 19.36 | 21.04 | 19.36 | 20.65 | 158,434 | +1.28(+6.61%) |
Sep 25, 2024 | 19.67 | 19.67 | 19.21 | 19.37 | 19,518 | -0.33(-1.68%) |
Sep 24, 2024 | 19.43 | 19.70 | 19.27 | 19.70 | 29,769 | +0.14(+0.70%) |
Sep 23, 2024 | 19.25 | 19.79 | 19.02 | 19.56 | 41,927 | +0.47(+2.48%) |
Sep 20, 2024 | 19.00 | 19.33 | 19.00 | 19.09 | 35,522 | +0.09(+0.48%) |
Sep 19, 2024 | 18.75 | 19.35 | 18.67 | 19.00 | 67,148 | +0.94(+5.20%) |
Sep 18, 2024 | 18.25 | 18.67 | 17.95 | 18.06 | 17,814 | -0.11(-0.61%) |
Sep 17, 2024 | 17.93 | 18.99 | 17.93 | 18.17 | 55,882 | +0.28(+1.57%) |
Sep 16, 2024 | 18.29 | 18.43 | 17.63 | 17.89 | 36,759 | -0.64(-3.47%) |
Sep 13, 2024 | 18.00 | 18.74 | 17.90 | 18.53 | 28,849 | +0.23(+1.28%) |
Sep 12, 2024 | 18.24 | 18.47 | 17.91 | 18.30 | 47,367 | +0.06(+0.33%) |
Sep 11, 2024 | 18.00 | 18.53 | 17.36 | 18.24 | 104,795 | -0.03(-0.16%) |
Sep 10, 2024 | 18.00 | 18.42 | 17.73 | 18.27 | 79,598 | +0.21(+1.16%) |
Sep 09, 2024 | 17.35 | 18.06 | 17.26 | 18.06 | 67,861 | +1.03(+6.05%) |
Sep 06, 2024 | 17.61 | 17.97 | 16.81 | 17.03 | 71,835 | -0.47(-2.69%) |
Sep 05, 2024 | 18.23 | 18.23 | 17.27 | 17.50 | 118,961 | -0.84(-4.58%) |
Sep 04, 2024 | 18.31 | 18.60 | 17.90 | 18.34 | 95,508 | -0.17(-0.92%) |