Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 28.10 | 35.08 | 27.70 | 34.14 | 4,559,896 | +5.83(+20.59%) |
Nov 07, 2024 | 28.56 | 30.18 | 28.05 | 28.31 | 1,798,038 | -0.31(-1.08%) |
Nov 06, 2024 | 29.70 | 30.07 | 27.52 | 28.62 | 1,074,303 | -0.08(-0.28%) |
Nov 05, 2024 | 27.34 | 28.95 | 27.11 | 28.70 | 960,068 | +1.66(+6.14%) |
Nov 04, 2024 | 28.05 | 29.07 | 26.66 | 27.04 | 1,809,002 | -1.50(-5.26%) |
Nov 01, 2024 | 24.75 | 29.60 | 24.56 | 28.54 | 2,746,527 | +4.02(+16.39%) |
Oct 31, 2024 | 24.50 | 26.56 | 22.72 | 24.52 | 2,244,917 | +1.04(+4.43%) |
Oct 30, 2024 | 23.56 | 24.33 | 22.93 | 23.48 | 774,903 | -0.60(-2.49%) |
Oct 29, 2024 | 24.52 | 24.52 | 23.51 | 24.08 | 617,927 | -0.14(-0.58%) |
Oct 28, 2024 | 23.30 | 24.69 | 23.30 | 24.22 | 888,462 | +1.29(+5.63%) |
Oct 25, 2024 | 23.05 | 23.82 | 22.77 | 22.93 | 538,284 | +0.29(+1.28%) |
Oct 24, 2024 | 22.36 | 22.99 | 22.15 | 22.64 | 696,347 | +0.45(+2.03%) |
Oct 23, 2024 | 22.82 | 23.29 | 21.96 | 22.19 | 904,534 | -1.17(-5.01%) |
Oct 22, 2024 | 23.46 | 23.73 | 23.07 | 23.36 | 552,055 | -0.49(-2.05%) |
Oct 21, 2024 | 24.91 | 24.91 | 22.37 | 23.85 | 1,702,605 | -1.07(-4.29%) |
Oct 18, 2024 | 25.00 | 25.59 | 24.03 | 24.92 | 1,119,751 | +0.19(+0.77%) |
Oct 17, 2024 | 26.70 | 27.10 | 24.65 | 24.73 | 1,706,324 | -1.66(-6.29%) |
Oct 16, 2024 | 23.70 | 26.66 | 23.13 | 26.39 | 2,120,048 | +3.12(+13.41%) |
Oct 15, 2024 | 23.81 | 23.98 | 22.68 | 23.27 | 590,770 | -0.54(-2.27%) |
Oct 14, 2024 | 24.11 | 24.46 | 23.44 | 23.81 | 729,516 | -0.19(-0.79%) |
Oct 11, 2024 | 22.01 | 24.45 | 21.70 | 24.00 | 1,214,711 | +1.83(+8.25%) |
Oct 10, 2024 | 23.16 | 23.33 | 21.17 | 22.17 | 1,712,430 | -1.55(-6.53%) |
Oct 09, 2024 | 22.52 | 24.18 | 22.25 | 23.72 | 1,231,543 | +1.12(+4.96%) |
Oct 08, 2024 | 23.47 | 24.52 | 22.58 | 22.60 | 1,169,007 | -0.89(-3.79%) |
Oct 07, 2024 | 23.88 | 24.30 | 23.01 | 23.49 | 823,998 | -0.47(-1.96%) |
Oct 04, 2024 | 22.50 | 24.28 | 22.16 | 23.96 | 1,276,642 | +2.45(+11.39%) |
Oct 03, 2024 | 21.74 | 22.22 | 20.90 | 21.51 | 640,986 | -0.37(-1.69%) |
Oct 02, 2024 | 21.21 | 21.97 | 20.60 | 21.88 | 754,965 | +0.55(+2.58%) |
Oct 01, 2024 | 23.85 | 23.85 | 21.11 | 21.33 | 1,229,395 | -2.27(-9.62%) |
Sep 30, 2024 | 22.82 | 24.31 | 22.40 | 23.60 | 852,459 | +0.62(+2.70%) |
Sep 27, 2024 | 22.20 | 23.33 | 21.80 | 22.98 | 866,384 | +0.92(+4.17%) |
Sep 26, 2024 | 24.00 | 24.54 | 21.35 | 22.06 | 1,653,666 | -1.29(-5.52%) |
Sep 25, 2024 | 23.95 | 24.79 | 23.23 | 23.35 | 1,188,621 | -0.68(-2.83%) |
Sep 24, 2024 | 24.46 | 24.70 | 23.00 | 24.03 | 1,683,437 | -0.41(-1.68%) |
Sep 23, 2024 | 22.17 | 25.22 | 22.05 | 24.44 | 3,253,638 | +2.41(+10.94%) |
Sep 20, 2024 | 21.80 | 22.29 | 21.54 | 22.03 | 1,749,036 | +0.13(+0.59%) |
Sep 19, 2024 | 21.62 | 22.30 | 20.96 | 21.90 | 535,075 | +1.17(+5.67%) |
Sep 18, 2024 | 21.24 | 22.05 | 20.70 | 20.73 | 518,553 | -0.60(-2.84%) |
Sep 17, 2024 | 22.20 | 22.29 | 21.20 | 21.33 | 547,761 | -0.35(-1.61%) |
Sep 16, 2024 | 21.38 | 21.75 | 20.34 | 21.68 | 1,823,821 | +0.24(+1.12%) |
Sep 13, 2024 | 22.01 | 22.75 | 21.27 | 21.44 | 1,681,441 | -0.24(-1.11%) |
Sep 12, 2024 | 22.46 | 22.90 | 21.52 | 21.68 | 1,567,457 | -0.25(-1.14%) |
Sep 11, 2024 | 22.96 | 23.59 | 21.66 | 21.93 | 1,328,016 | -0.79(-3.48%) |
Sep 10, 2024 | 20.46 | 22.76 | 20.12 | 22.72 | 1,278,636 | +2.77(+13.88%) |
Sep 09, 2024 | 18.75 | 20.07 | 18.47 | 19.95 | 653,719 | +1.53(+8.31%) |
Sep 06, 2024 | 18.75 | 18.99 | 17.91 | 18.42 | 633,607 | -0.36(-1.92%) |
Sep 05, 2024 | 18.73 | 19.13 | 18.60 | 18.78 | 404,307 | +0.05(+0.27%) |
Sep 04, 2024 | 18.68 | 19.36 | 18.33 | 18.73 | 410,637 | -0.12(-0.64%) |