Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2024 | 17.26 | 17.43 | 17.04 | 17.08 | 247,782 | +0.54(+3.26%) |
Nov 26, 2024 | 16.81 | 16.88 | 16.42 | 16.54 | 128,687 | -0.16(-0.96%) |
Nov 25, 2024 | 16.15 | 16.80 | 16.04 | 16.70 | 299,416 | +0.93(+5.90%) |
Nov 22, 2024 | 15.95 | 15.96 | 15.58 | 15.77 | 463,478 | -0.97(-5.79%) |
Nov 21, 2024 | 17.22 | 17.31 | 16.69 | 16.74 | 146,533 | -0.45(-2.62%) |
Nov 20, 2024 | 17.31 | 17.50 | 17.13 | 17.19 | 199,451 | -0.16(-0.92%) |
Nov 19, 2024 | 17.37 | 17.67 | 17.24 | 17.35 | 212,805 | -0.94(-5.14%) |
Nov 18, 2024 | 18.09 | 18.33 | 17.68 | 18.29 | 206,705 | +0.31(+1.72%) |
Nov 15, 2024 | 18.55 | 18.84 | 17.44 | 17.98 | 605,327 | -0.82(-4.36%) |
Nov 14, 2024 | 19.07 | 19.18 | 18.58 | 18.80 | 170,543 | -0.62(-3.19%) |
Nov 13, 2024 | 19.61 | 19.74 | 19.12 | 19.42 | 189,331 | +0.09(+0.47%) |
Nov 12, 2024 | 19.73 | 19.96 | 19.00 | 19.33 | 185,837 | -1.60(-7.64%) |
Nov 11, 2024 | 21.33 | 21.49 | 20.78 | 20.93 | 147,769 | +0.53(+2.60%) |
Nov 08, 2024 | 21.29 | 21.33 | 20.14 | 20.40 | 268,050 | -2.78(-11.99%) |
Nov 07, 2024 | 22.77 | 23.55 | 22.74 | 23.18 | 229,192 | +1.53(+7.07%) |
Nov 06, 2024 | 21.06 | 21.90 | 20.73 | 21.65 | 228,207 | -1.12(-4.92%) |
Nov 05, 2024 | 23.22 | 23.57 | 22.70 | 22.77 | 112,950 | +0.33(+1.47%) |
Nov 04, 2024 | 22.60 | 23.07 | 22.42 | 22.44 | 131,777 | +0.39(+1.77%) |
Nov 01, 2024 | 22.33 | 22.36 | 22.00 | 22.05 | 83,700 | -0.19(-0.85%) |
Oct 31, 2024 | 22.17 | 22.30 | 21.72 | 22.24 | 83,051 | -0.36(-1.59%) |
Oct 30, 2024 | 22.39 | 23.06 | 22.11 | 22.60 | 90,302 | -0.53(-2.29%) |
Oct 29, 2024 | 23.79 | 23.82 | 22.98 | 23.13 | 215,667 | -0.05(-0.22%) |
Oct 28, 2024 | 22.80 | 23.66 | 22.69 | 23.18 | 104,573 | +1.17(+5.32%) |
Oct 25, 2024 | 22.40 | 22.67 | 21.92 | 22.01 | 152,776 | +0.42(+1.95%) |
Oct 24, 2024 | 21.80 | 21.99 | 21.19 | 21.59 | 164,615 | -0.69(-3.10%) |
Oct 23, 2024 | 23.37 | 23.37 | 22.22 | 22.28 | 139,933 | -1.16(-4.95%) |
Oct 22, 2024 | 23.25 | 24.13 | 23.17 | 23.44 | 123,349 | -0.25(-1.06%) |
Oct 21, 2024 | 23.50 | 24.01 | 23.35 | 23.69 | 118,753 | -0.75(-3.07%) |
Oct 18, 2024 | 24.88 | 24.88 | 24.05 | 24.44 | 180,593 | +1.14(+4.89%) |
Oct 17, 2024 | 23.97 | 23.97 | 23.10 | 23.30 | 219,221 | -1.07(-4.39%) |
Oct 16, 2024 | 24.44 | 25.12 | 24.20 | 24.37 | 96,953 | +0.16(+0.66%) |
Oct 15, 2024 | 25.28 | 25.44 | 24.11 | 24.21 | 272,113 | -2.97(-10.93%) |
Oct 14, 2024 | 27.44 | 28.33 | 26.80 | 27.18 | 329,744 | -1.22(-4.30%) |
Oct 11, 2024 | 27.29 | 28.81 | 26.91 | 28.40 | 196,350 | +0.41(+1.46%) |
Oct 10, 2024 | 27.58 | 28.74 | 27.10 | 27.99 | 229,964 | +0.68(+2.49%) |
Oct 09, 2024 | 26.24 | 28.02 | 26.15 | 27.31 | 225,644 | -0.94(-3.33%) |
Oct 08, 2024 | 28.48 | 28.78 | 27.34 | 28.25 | 471,104 | -4.36(-13.37%) |
Oct 07, 2024 | 32.54 | 32.72 | 30.36 | 32.61 | 444,372 | +1.66(+5.36%) |
Oct 04, 2024 | 31.51 | 31.51 | 30.60 | 30.95 | 421,848 | +0.89(+2.96%) |
Oct 03, 2024 | 28.95 | 30.70 | 28.93 | 30.06 | 588,334 | -1.36(-4.33%) |
Oct 02, 2024 | 31.39 | 32.04 | 29.81 | 31.42 | 781,225 | +1.33(+4.42%) |
Oct 01, 2024 | 26.91 | 30.09 | 26.77 | 30.09 | 806,314 | +3.35(+12.53%) |
Sep 30, 2024 | 29.87 | 29.88 | 26.74 | 26.74 | 989,173 | -0.64(-2.34%) |
Sep 27, 2024 | 26.79 | 28.41 | 26.62 | 27.38 | 499,093 | +1.16(+4.42%) |
Sep 26, 2024 | 25.29 | 26.57 | 24.74 | 26.22 | 393,594 | +4.36(+19.95%) |
Sep 25, 2024 | 21.23 | 22.15 | 21.22 | 21.86 | 200,483 | -0.81(-3.57%) |
Sep 24, 2024 | 22.13 | 22.78 | 21.35 | 22.67 | 569,331 | +3.10(+15.84%) |
Sep 23, 2024 | 19.37 | 20.02 | 19.25 | 19.57 | 78,148 | +0.73(+3.87%) |
Sep 20, 2024 | 19.23 | 19.27 | 18.72 | 18.84 | 169,901 | -0.08(-0.42%) |
Sep 19, 2024 | 18.59 | 18.92 | 18.33 | 18.92 | 112,636 | +1.64(+9.49%) |
Sep 18, 2024 | 17.33 | 17.49 | 17.09 | 17.28 | 390,425 | -0.11(-0.63%) |
Sep 17, 2024 | 17.45 | 17.82 | 17.37 | 17.39 | 135,434 | +0.44(+2.60%) |
Sep 16, 2024 | 17.08 | 17.27 | 16.79 | 16.95 | 337,916 | -0.42(-2.42%) |
Sep 13, 2024 | 17.30 | 17.47 | 17.07 | 17.37 | 122,852 | -0.36(-2.03%) |
Sep 12, 2024 | 17.51 | 17.80 | 17.51 | 17.73 | 128,976 | +0.29(+1.66%) |
Sep 11, 2024 | 17.00 | 17.47 | 16.93 | 17.44 | 121,643 | +0.37(+2.17%) |
Sep 10, 2024 | 17.07 | 17.26 | 16.64 | 17.07 | 290,171 | +0.96(+5.96%) |
Sep 09, 2024 | 15.98 | 16.15 | 15.69 | 16.11 | 56,875 | +0.10(+0.62%) |
Sep 06, 2024 | 16.46 | 16.58 | 16.01 | 16.01 | 59,825 | -0.50(-3.03%) |
Sep 05, 2024 | 16.54 | 16.72 | 16.37 | 16.51 | 43,391 | -0.02(-0.12%) |
Sep 04, 2024 | 16.61 | 16.88 | 16.51 | 16.53 | 78,856 | +0.08(+0.49%) |