Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.11 | 20.92 | 19.95 | 20.70 | 1,205 | +0.18(+0.90%) |
Oct 17, 2024 | 22.26 | 22.26 | 19.95 | 20.52 | 2,784 | +0.12(+0.56%) |
Oct 16, 2024 | 19.95 | 22.30 | 19.95 | 20.40 | 13,293 | -0.85(-4.00%) |
Oct 15, 2024 | 20.55 | 22.52 | 20.11 | 21.25 | 415,432 | +1.30(+6.52%) |
Oct 14, 2024 | 20.11 | 21.43 | 19.95 | 19.95 | 1,591 | -2.00(-9.11%) |
Oct 11, 2024 | 22.52 | 22.52 | 20.10 | 21.95 | 1,095 | +1.61(+7.92%) |
Oct 10, 2024 | 20.11 | 22.73 | 19.95 | 20.34 | 763 | +0.23(+1.14%) |
Oct 09, 2024 | 23.53 | 23.53 | 19.95 | 20.11 | 2,661 | -0.14(-0.69%) |
Oct 08, 2024 | 22.53 | 22.53 | 19.66 | 20.25 | 1,167 | -1.61(-7.37%) |
Oct 07, 2024 | 19.82 | 21.86 | 19.66 | 21.86 | 1,429 | +2.20(+11.19%) |
Oct 04, 2024 | 22.20 | 22.20 | 19.66 | 19.66 | 2,510 | -0.64(-3.15%) |
Oct 03, 2024 | 22.77 | 22.98 | 19.82 | 20.30 | 2,987 | -1.90(-8.56%) |
Oct 02, 2024 | 22.16 | 22.26 | 19.66 | 22.20 | 4,355 | +0.64(+2.99%) |
Oct 01, 2024 | 23.35 | 23.51 | 19.82 | 21.55 | 6,512 | +1.45(+7.24%) |
Sep 30, 2024 | 22.30 | 22.46 | 19.66 | 20.10 | 1,312 | +0.44(+2.24%) |
Sep 27, 2024 | 19.82 | 22.04 | 19.66 | 19.66 | 2,582 | -0.54(-2.67%) |
Sep 26, 2024 | 21.87 | 22.17 | 19.66 | 20.20 | 949 | +0.15(+0.75%) |
Sep 25, 2024 | 22.30 | 22.46 | 19.66 | 20.05 | 614 | -1.91(-8.70%) |
Sep 24, 2024 | 19.82 | 21.96 | 19.66 | 21.96 | 661 | +2.14(+10.80%) |
Sep 23, 2024 | 22.03 | 22.03 | 19.82 | 19.82 | 947 | -2.18(-9.91%) |
Sep 20, 2024 | 22.14 | 22.30 | 19.75 | 22.00 | 12,381 | +1.00(+4.76%) |
Sep 19, 2024 | 22.18 | 22.18 | 19.82 | 21.00 | 898 | -1.05(-4.76%) |
Sep 18, 2024 | 21.89 | 22.05 | 19.82 | 22.05 | 381 | +1.30(+6.27%) |
Sep 17, 2024 | 19.66 | 22.53 | 19.66 | 20.75 | 662 | +0.65(+3.23%) |
Sep 16, 2024 | 18.04 | 21.03 | 17.87 | 20.10 | 3,547 | +1.65(+8.94%) |
Sep 13, 2024 | 21.50 | 22.70 | 17.97 | 18.45 | 17,522 | -2.99(-13.95%) |
Sep 12, 2024 | 21.95 | 21.95 | 18.78 | 21.44 | 4,703 | +1.94(+9.95%) |
Sep 11, 2024 | 18.34 | 22.10 | 18.33 | 19.50 | 912 | -1.52(-7.23%) |
Sep 10, 2024 | 17.89 | 21.15 | 17.89 | 21.02 | 3,331 | +1.68(+8.71%) |
Sep 09, 2024 | 21.79 | 21.79 | 18.00 | 19.34 | 6,275 | -1.36(-6.59%) |
Sep 06, 2024 | 17.62 | 20.81 | 17.56 | 20.70 | 1,296 | +0.93(+4.73%) |
Sep 05, 2024 | 17.21 | 22.03 | 17.21 | 19.77 | 1,306 | +2.62(+15.25%) |
Sep 04, 2024 | 20.66 | 20.94 | 17.15 | 17.15 | 2,540 | -0.50(-2.83%) |
Sep 03, 2024 | 21.12 | 21.12 | 17.57 | 17.65 | 1,511 | +0.96(+5.75%) |
Aug 30, 2024 | 20.02 | 20.18 | 16.69 | 16.69 | 514 | +0.47(+2.90%) |
Aug 29, 2024 | 16.38 | 19.90 | 16.22 | 16.22 | 1,691 | -0.21(-1.28%) |
Aug 28, 2024 | 16.59 | 19.39 | 16.43 | 16.43 | 841 | +0.15(+0.92%) |
Aug 27, 2024 | 17.25 | 19.07 | 16.12 | 16.28 | 8,456 | +0.02(+0.12%) |
Aug 26, 2024 | 18.75 | 19.12 | 16.26 | 16.26 | 2,037 | +0.16(+0.99%) |
Aug 23, 2024 | 19.88 | 19.90 | 15.80 | 16.10 | 1,824 | +0.45(+2.88%) |
Aug 22, 2024 | 18.94 | 18.94 | 15.58 | 15.65 | 809 | -3.80(-19.54%) |
Aug 21, 2024 | 19.92 | 19.92 | 15.12 | 19.45 | 1,447 | +0.74(+3.96%) |
Aug 20, 2024 | 15.78 | 18.82 | 15.78 | 18.71 | 1,452 | +3.46(+22.69%) |
Aug 19, 2024 | 17.56 | 17.72 | 15.25 | 15.25 | 2,795 | -0.08(-0.52%) |
Aug 16, 2024 | 15.28 | 17.56 | 15.28 | 15.33 | 1,564 | +0.13(+0.86%) |
Aug 15, 2024 | 14.93 | 17.56 | 14.93 | 15.20 | 733 | +0.10(+0.66%) |
Aug 14, 2024 | 14.94 | 17.66 | 14.94 | 15.10 | 1,446 | -0.20(-1.31%) |
Aug 13, 2024 | 15.27 | 17.72 | 15.27 | 15.30 | 819 | +0.75(+5.15%) |
Aug 12, 2024 | 17.56 | 17.56 | 14.37 | 14.55 | 2,636 | -0.11(-0.75%) |
Aug 09, 2024 | 14.82 | 17.72 | 14.66 | 14.66 | 1,363 | -1.21(-7.62%) |
Aug 08, 2024 | 14.18 | 17.56 | 14.02 | 15.87 | 65,958 | +0.45(+2.92%) |
Aug 07, 2024 | 17.56 | 17.72 | 15.35 | 15.42 | 1,735 | +0.71(+4.83%) |
Aug 06, 2024 | 14.47 | 17.72 | 14.47 | 14.71 | 2,328 | +0.53(+3.74%) |
Aug 05, 2024 | 16.48 | 16.72 | 14.00 | 14.18 | 2,437 | -3.54(-19.98%) |
Aug 02, 2024 | 17.30 | 17.72 | 15.67 | 17.72 | 2,773 | +0.54(+3.17%) |