Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.27 | 32.44 | 31.27 | 32.08 | 33,397 | +1.72(+5.67%) |
Oct 17, 2024 | 30.53 | 31.09 | 30.25 | 30.36 | 24,646 | -0.96(-3.07%) |
Oct 16, 2024 | 31.39 | 31.70 | 30.95 | 31.32 | 22,561 | +0.63(+2.05%) |
Oct 15, 2024 | 30.07 | 31.41 | 29.17 | 30.69 | 31,376 | +0.94(+3.16%) |
Oct 14, 2024 | 28.74 | 30.02 | 28.65 | 29.75 | 40,377 | +2.49(+9.13%) |
Oct 11, 2024 | 25.83 | 27.46 | 25.83 | 27.26 | 13,129 | +2.84(+11.61%) |
Oct 10, 2024 | 25.54 | 25.54 | 23.77 | 24.42 | 21,145 | -1.10(-4.29%) |
Oct 09, 2024 | 26.17 | 26.76 | 25.50 | 25.52 | 11,049 | -1.10(-4.13%) |
Oct 08, 2024 | 27.10 | 27.10 | 26.40 | 26.62 | 39,863 | -1.06(-3.83%) |
Oct 07, 2024 | 27.38 | 28.50 | 27.07 | 27.68 | 21,622 | +0.82(+3.05%) |
Oct 04, 2024 | 26.05 | 26.89 | 25.83 | 26.86 | 12,286 | +1.15(+4.47%) |
Oct 03, 2024 | 25.30 | 25.79 | 24.96 | 25.71 | 11,765 | +0.67(+2.68%) |
Oct 02, 2024 | 25.56 | 26.87 | 24.95 | 25.04 | 23,755 | -1.28(-4.86%) |
Oct 01, 2024 | 26.78 | 26.78 | 26.16 | 26.32 | 46,711 | -0.60(-2.23%) |
Sep 30, 2024 | 27.06 | 27.16 | 26.75 | 26.92 | 227,238 | -0.86(-3.10%) |
Sep 27, 2024 | 27.85 | 28.55 | 27.62 | 27.78 | 36,315 | +0.73(+2.70%) |
Sep 26, 2024 | 26.75 | 27.78 | 26.57 | 27.05 | 24,241 | +1.29(+5.01%) |
Sep 25, 2024 | 26.18 | 26.47 | 25.67 | 25.76 | 21,463 | -1.01(-3.77%) |
Sep 24, 2024 | 26.02 | 26.77 | 25.58 | 26.77 | 30,274 | +0.90(+3.48%) |
Sep 23, 2024 | 25.94 | 26.29 | 25.75 | 25.87 | 27,656 | +0.33(+1.29%) |
Sep 20, 2024 | 25.59 | 25.94 | 25.35 | 25.54 | 15,722 | -0.40(-1.54%) |
Sep 19, 2024 | 25.97 | 26.35 | 25.55 | 25.94 | 50,770 | +2.54(+10.85%) |
Sep 18, 2024 | 23.31 | 24.38 | 22.83 | 23.40 | 21,171 | +0.02(+0.09%) |
Sep 17, 2024 | 22.82 | 24.38 | 22.69 | 23.38 | 50,211 | +1.55(+7.10%) |
Sep 16, 2024 | 22.32 | 22.32 | 21.50 | 21.83 | 11,240 | -1.47(-6.31%) |
Sep 13, 2024 | 21.73 | 23.41 | 21.73 | 23.30 | 27,832 | +1.00(+4.48%) |
Sep 12, 2024 | 21.71 | 22.30 | 21.47 | 22.30 | 32,784 | +0.58(+2.67%) |
Sep 11, 2024 | 20.76 | 21.88 | 20.23 | 21.72 | 14,429 | -0.24(-1.09%) |
Sep 10, 2024 | 21.15 | 21.97 | 21.02 | 21.96 | 7,999 | +0.61(+2.86%) |
Sep 09, 2024 | 20.14 | 21.41 | 19.79 | 21.35 | 27,830 | +2.56(+13.62%) |
Sep 06, 2024 | 21.25 | 21.25 | 18.62 | 18.79 | 77,636 | -1.93(-9.31%) |
Sep 05, 2024 | 21.19 | 21.55 | 20.48 | 20.72 | 52,117 | -1.52(-6.83%) |
Sep 04, 2024 | 21.02 | 22.53 | 20.80 | 22.24 | 23,415 | -0.04(-0.18%) |
Sep 03, 2024 | 23.06 | 23.06 | 21.89 | 22.28 | 30,768 | -0.48(-2.11%) |
Aug 30, 2024 | 23.51 | 23.55 | 22.26 | 22.76 | 17,841 | -0.53(-2.28%) |
Aug 29, 2024 | 24.08 | 24.81 | 23.21 | 23.29 | 16,273 | +0.25(+1.09%) |
Aug 28, 2024 | 23.87 | 23.87 | 22.25 | 23.04 | 40,861 | -2.52(-9.84%) |
Aug 27, 2024 | 26.03 | 26.03 | 25.21 | 25.56 | 28,950 | -1.18(-4.43%) |
Aug 26, 2024 | 27.26 | 27.26 | 26.62 | 26.74 | 34,889 | -0.41(-1.51%) |
Aug 23, 2024 | 24.99 | 27.23 | 24.83 | 27.15 | 60,580 | +2.80(+11.50%) |
Aug 22, 2024 | 24.85 | 24.85 | 24.28 | 24.35 | 14,951 | -1.14(-4.47%) |
Aug 21, 2024 | 23.78 | 25.49 | 23.28 | 25.49 | 20,499 | +1.63(+6.83%) |
Aug 20, 2024 | 24.69 | 24.93 | 23.11 | 23.86 | 23,615 | +0.43(+1.84%) |
Aug 19, 2024 | 23.27 | 23.61 | 22.85 | 23.43 | 58,887 | -0.63(-2.61%) |
Aug 16, 2024 | 23.17 | 24.19 | 22.56 | 24.06 | 30,342 | +2.08(+9.46%) |
Aug 15, 2024 | 23.71 | 24.19 | 21.83 | 21.98 | 27,518 | -1.49(-6.35%) |
Aug 14, 2024 | 25.06 | 25.06 | 23.38 | 23.47 | 22,410 | -1.64(-6.53%) |
Aug 13, 2024 | 23.51 | 25.60 | 23.51 | 25.11 | 10,302 | +1.52(+6.44%) |
Aug 12, 2024 | 23.96 | 24.77 | 22.89 | 23.59 | 31,581 | -1.52(-6.05%) |
Aug 09, 2024 | 24.71 | 25.30 | 24.18 | 25.11 | 37,928 | +0.97(+4.02%) |
Aug 08, 2024 | 22.78 | 24.39 | 22.09 | 24.14 | 57,988 | +3.61(+17.58%) |
Aug 07, 2024 | 22.48 | 22.48 | 20.50 | 20.53 | 41,177 | -1.65(-7.44%) |
Aug 06, 2024 | 20.87 | 22.35 | 20.45 | 22.18 | 57,025 | +2.55(+12.99%) |
Aug 05, 2024 | 16.44 | 21.57 | 16.34 | 19.63 | 162,314 | -8.17(-29.39%) |
Aug 02, 2024 | 29.96 | 30.51 | 27.73 | 27.80 | 23,931 | -0.67(-2.35%) |