Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 11, 2024 | 23.03 | 23.03 | 22.02 | 22.66 | 1,253,348 | -0.39(-1.69%) |
Nov 08, 2024 | 23.73 | 23.97 | 23.03 | 23.05 | 1,378,680 | -1.51(-6.15%) |
Nov 07, 2024 | 25.30 | 25.77 | 24.23 | 24.56 | 1,150,483 | +0.43(+1.78%) |
Nov 06, 2024 | 24.66 | 25.63 | 23.71 | 24.13 | 3,129,150 | -4.03(-14.31%) |
Nov 05, 2024 | 28.10 | 28.23 | 27.19 | 28.16 | 1,348,724 | +0.32(+1.15%) |
Nov 04, 2024 | 27.41 | 28.94 | 27.32 | 27.84 | 1,842,538 | +0.47(+1.72%) |
Nov 01, 2024 | 26.23 | 28.13 | 26.16 | 27.37 | 1,715,936 | +0.81(+3.05%) |
Oct 31, 2024 | 25.19 | 27.18 | 25.19 | 26.56 | 2,536,435 | +1.21(+4.77%) |
Oct 30, 2024 | 25.75 | 26.88 | 23.30 | 25.35 | 3,784,158 | +1.19(+4.93%) |
Oct 29, 2024 | 25.90 | 26.07 | 23.61 | 24.16 | 3,854,941 | -3.54(-12.78%) |
Oct 28, 2024 | 23.95 | 28.20 | 23.45 | 27.70 | 4,861,798 | +4.18(+17.77%) |
Oct 25, 2024 | 22.60 | 25.38 | 22.50 | 23.52 | 4,189,334 | +1.97(+9.14%) |
Oct 24, 2024 | 20.95 | 21.59 | 20.49 | 21.55 | 940,362 | +0.60(+2.86%) |
Oct 23, 2024 | 22.00 | 22.06 | 20.40 | 20.95 | 2,529,543 | -0.39(-1.83%) |
Oct 22, 2024 | 20.88 | 21.88 | 20.42 | 21.34 | 1,576,348 | +0.92(+4.51%) |
Oct 21, 2024 | 20.53 | 20.53 | 19.84 | 20.42 | 1,304,064 | +0.06(+0.29%) |
Oct 18, 2024 | 20.90 | 21.66 | 20.28 | 20.36 | 1,760,534 | +0.49(+2.47%) |
Oct 17, 2024 | 20.70 | 20.70 | 19.62 | 19.87 | 2,142,030 | -1.07(-5.11%) |
Oct 16, 2024 | 21.84 | 21.93 | 20.77 | 20.94 | 1,796,470 | -0.44(-2.06%) |
Oct 15, 2024 | 22.50 | 22.64 | 21.38 | 21.38 | 1,941,159 | -1.74(-7.53%) |
Oct 14, 2024 | 23.75 | 24.24 | 22.74 | 23.12 | 1,617,157 | -0.90(-3.75%) |
Oct 11, 2024 | 23.07 | 24.19 | 22.75 | 24.02 | 1,497,230 | +0.97(+4.21%) |
Oct 10, 2024 | 24.82 | 25.06 | 22.92 | 23.05 | 2,257,312 | -1.48(-6.03%) |
Oct 09, 2024 | 25.44 | 27.53 | 23.59 | 24.53 | 4,020,762 | -1.46(-5.62%) |
Oct 08, 2024 | 29.05 | 29.20 | 25.38 | 25.99 | 4,708,422 | -6.78(-20.69%) |
Oct 07, 2024 | 30.34 | 37.36 | 30.23 | 32.77 | 7,284,518 | +2.83(+9.45%) |
Oct 04, 2024 | 26.75 | 30.11 | 26.17 | 29.94 | 2,983,062 | +3.85(+14.76%) |
Oct 03, 2024 | 25.00 | 26.55 | 24.98 | 26.09 | 894,597 | +0.56(+2.19%) |
Oct 02, 2024 | 26.90 | 26.90 | 25.16 | 25.53 | 2,507,351 | +0.00(+0.00%) |
Oct 01, 2024 | 26.20 | 26.24 | 24.17 | 25.53 | 2,465,436 | -1.29(-4.81%) |
Sep 30, 2024 | 24.67 | 27.35 | 24.54 | 26.82 | 3,540,927 | +3.61(+15.55%) |
Sep 27, 2024 | 21.95 | 23.65 | 21.75 | 23.21 | 1,519,284 | +1.96(+9.22%) |
Sep 26, 2024 | 20.91 | 21.52 | 20.55 | 21.25 | 1,175,289 | +1.24(+6.20%) |
Sep 25, 2024 | 20.68 | 20.72 | 20.01 | 20.01 | 481,474 | -0.84(-4.03%) |
Sep 24, 2024 | 20.31 | 20.93 | 19.92 | 20.85 | 810,336 | +1.19(+6.05%) |
Sep 23, 2024 | 19.81 | 19.95 | 19.36 | 19.66 | 421,988 | -0.08(-0.41%) |
Sep 20, 2024 | 19.81 | 19.94 | 19.43 | 19.74 | 444,837 | -0.20(-1.00%) |
Sep 19, 2024 | 21.00 | 21.07 | 19.93 | 19.94 | 604,901 | -0.44(-2.16%) |
Sep 18, 2024 | 20.20 | 21.31 | 19.92 | 20.38 | 548,533 | +0.26(+1.29%) |
Sep 17, 2024 | 19.55 | 20.14 | 19.41 | 20.12 | 381,980 | +0.55(+2.81%) |
Sep 16, 2024 | 19.40 | 19.81 | 19.09 | 19.57 | 444,725 | +0.21(+1.08%) |
Sep 13, 2024 | 19.33 | 19.49 | 19.00 | 19.36 | 382,740 | +0.15(+0.78%) |
Sep 12, 2024 | 19.13 | 19.52 | 18.77 | 19.21 | 570,411 | -0.13(-0.67%) |
Sep 11, 2024 | 18.98 | 19.34 | 18.53 | 19.34 | 917,542 | +0.85(+4.60%) |
Sep 10, 2024 | 18.09 | 18.83 | 18.00 | 18.49 | 503,905 | +0.53(+2.95%) |
Sep 09, 2024 | 17.53 | 18.18 | 17.38 | 17.96 | 559,060 | +0.33(+1.87%) |
Sep 06, 2024 | 17.96 | 18.05 | 17.42 | 17.63 | 398,665 | -0.32(-1.78%) |
Sep 05, 2024 | 17.48 | 18.48 | 17.41 | 17.95 | 641,951 | +0.68(+3.94%) |
Sep 04, 2024 | 17.77 | 17.86 | 17.21 | 17.27 | 579,279 | -0.75(-4.16%) |