Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 24.40 | 24.52 | 23.61 | 23.81 | 123,326 | -0.80(-3.25%) |
Oct 28, 2024 | 24.30 | 24.79 | 23.81 | 24.61 | 152,083 | +0.02(+0.08%) |
Oct 25, 2024 | 25.22 | 25.22 | 24.43 | 24.59 | 80,221 | -0.22(-0.89%) |
Oct 24, 2024 | 24.81 | 25.05 | 24.36 | 24.81 | 118,777 | +0.03(+0.12%) |
Oct 23, 2024 | 25.57 | 25.57 | 24.30 | 24.78 | 281,723 | -0.89(-3.47%) |
Oct 22, 2024 | 25.84 | 26.15 | 25.10 | 25.67 | 203,379 | -0.40(-1.53%) |
Oct 21, 2024 | 26.95 | 26.95 | 25.90 | 26.07 | 259,651 | -0.58(-2.18%) |
Oct 18, 2024 | 26.00 | 26.75 | 25.60 | 26.65 | 329,569 | +0.65(+2.50%) |
Oct 17, 2024 | 26.18 | 26.60 | 25.71 | 26.00 | 386,137 | +0.37(+1.44%) |
Oct 16, 2024 | 24.14 | 25.82 | 23.95 | 25.63 | 346,313 | +1.85(+7.78%) |
Oct 15, 2024 | 23.63 | 23.78 | 23.12 | 23.78 | 97,604 | +0.28(+1.19%) |
Oct 14, 2024 | 23.50 | 23.50 | 22.87 | 23.50 | 67,080 | +0.04(+0.17%) |
Oct 11, 2024 | 23.05 | 23.51 | 22.82 | 23.46 | 69,710 | +0.40(+1.73%) |
Oct 10, 2024 | 22.67 | 23.06 | 22.35 | 23.06 | 61,033 | +0.46(+2.04%) |
Oct 09, 2024 | 22.89 | 23.09 | 22.36 | 22.60 | 71,706 | -0.58(-2.50%) |
Oct 08, 2024 | 22.90 | 23.19 | 22.48 | 23.18 | 92,044 | +0.25(+1.09%) |
Oct 07, 2024 | 23.70 | 23.74 | 22.54 | 22.93 | 161,555 | -0.67(-2.84%) |
Oct 04, 2024 | 23.22 | 23.79 | 23.05 | 23.60 | 112,026 | +0.50(+2.16%) |
Oct 03, 2024 | 23.62 | 23.78 | 22.95 | 23.10 | 149,325 | -0.50(-2.12%) |
Oct 02, 2024 | 22.90 | 23.62 | 22.73 | 23.60 | 163,966 | +0.62(+2.70%) |
Oct 01, 2024 | 22.30 | 23.47 | 22.30 | 22.98 | 150,749 | +0.91(+4.12%) |
Sep 30, 2024 | 22.45 | 22.62 | 21.67 | 22.07 | 171,512 | -0.58(-2.56%) |
Sep 27, 2024 | 23.07 | 23.27 | 22.33 | 22.65 | 669,569 | -0.14(-0.61%) |
Sep 26, 2024 | 23.25 | 23.55 | 22.63 | 22.79 | 351,514 | +0.13(+0.57%) |
Sep 25, 2024 | 22.30 | 22.89 | 22.27 | 22.66 | 279,541 | -0.05(-0.22%) |
Sep 24, 2024 | 22.62 | 22.80 | 22.16 | 22.71 | 285,962 | +1.03(+4.75%) |
Sep 23, 2024 | 20.79 | 21.88 | 20.50 | 21.68 | 331,011 | +1.41(+6.96%) |
Sep 20, 2024 | 20.15 | 20.74 | 19.90 | 20.27 | 631,992 | +0.64(+3.26%) |
Sep 19, 2024 | 19.73 | 19.78 | 19.25 | 19.63 | 140,710 | +1.00(+5.37%) |
Sep 18, 2024 | 18.55 | 19.36 | 18.35 | 18.63 | 108,035 | -0.01(-0.05%) |
Sep 17, 2024 | 19.00 | 19.00 | 18.49 | 18.64 | 67,976 | -0.40(-2.10%) |
Sep 16, 2024 | 18.84 | 19.06 | 18.60 | 19.04 | 264,819 | +0.23(+1.22%) |
Sep 13, 2024 | 19.52 | 19.71 | 18.73 | 18.81 | 247,680 | -0.98(-4.95%) |
Sep 12, 2024 | 19.48 | 20.05 | 19.45 | 19.79 | 173,947 | +0.52(+2.70%) |
Sep 11, 2024 | 17.73 | 19.38 | 17.68 | 19.27 | 287,462 | +1.46(+8.20%) |
Sep 10, 2024 | 17.15 | 17.86 | 17.11 | 17.81 | 166,860 | +0.75(+4.40%) |
Sep 09, 2024 | 16.85 | 17.22 | 16.85 | 17.06 | 181,143 | +0.23(+1.37%) |
Sep 06, 2024 | 17.51 | 17.51 | 16.39 | 16.83 | 331,486 | -0.73(-4.16%) |
Sep 05, 2024 | 17.96 | 18.25 | 17.51 | 17.56 | 223,141 | -0.40(-2.23%) |
Sep 04, 2024 | 17.76 | 18.08 | 17.69 | 17.96 | 469,041 | +0.20(+1.13%) |
Sep 03, 2024 | 19.57 | 19.57 | 17.72 | 17.76 | 1,805,158 | -1.98(-10.03%) |
Aug 30, 2024 | 19.89 | 19.89 | 19.28 | 19.74 | 121,672 | +0.21(+1.08%) |
Aug 29, 2024 | 19.61 | 19.80 | 19.20 | 19.53 | 108,307 | -0.27(-1.36%) |
Aug 28, 2024 | 20.54 | 20.54 | 19.62 | 19.80 | 113,698 | -1.01(-4.85%) |
Aug 27, 2024 | 20.66 | 20.90 | 20.02 | 20.81 | 87,685 | +0.15(+0.73%) |
Aug 26, 2024 | 21.03 | 21.32 | 20.46 | 20.66 | 91,450 | +0.05(+0.24%) |
Aug 23, 2024 | 19.55 | 21.15 | 19.55 | 20.61 | 285,324 | +1.97(+10.57%) |
Aug 22, 2024 | 19.35 | 19.50 | 18.51 | 18.64 | 104,404 | -0.70(-3.62%) |
Aug 21, 2024 | 19.35 | 19.48 | 19.12 | 19.34 | 82,638 | +0.05(+0.26%) |
Aug 20, 2024 | 19.23 | 19.53 | 19.09 | 19.29 | 88,901 | +0.06(+0.31%) |
Aug 19, 2024 | 19.38 | 19.66 | 19.12 | 19.23 | 113,037 | +0.01(+0.05%) |
Aug 16, 2024 | 19.60 | 19.60 | 19.12 | 19.22 | 106,869 | -0.35(-1.79%) |
Aug 15, 2024 | 19.10 | 19.73 | 19.10 | 19.57 | 97,173 | +0.49(+2.57%) |
Aug 14, 2024 | 18.85 | 19.33 | 18.85 | 19.08 | 100,570 | +0.05(+0.26%) |
Aug 13, 2024 | 19.00 | 19.05 | 18.77 | 19.03 | 73,743 | +0.04(+0.21%) |
Aug 12, 2024 | 18.86 | 19.29 | 18.60 | 18.99 | 125,219 | +0.51(+2.76%) |
Aug 09, 2024 | 18.52 | 18.64 | 18.30 | 18.48 | 111,165 | -0.05(-0.27%) |
Aug 08, 2024 | 18.50 | 18.58 | 18.10 | 18.53 | 76,728 | +0.24(+1.31%) |
Aug 07, 2024 | 19.04 | 19.23 | 18.22 | 18.29 | 281,909 | -0.28(-1.51%) |
Aug 06, 2024 | 18.76 | 18.88 | 18.23 | 18.57 | 265,686 | -0.07(-0.38%) |
Aug 05, 2024 | 17.87 | 18.64 | 17.07 | 18.64 | 494,301 | -0.13(-0.69%) |
Aug 02, 2024 | 19.95 | 19.95 | 18.56 | 18.77 | 674,896 | -1.63(-7.99%) |