Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.32 | 24.33 | 24.32 | 24.32 | 1,562,727 | +0.01(+0.04%) |
Oct 17, 2024 | 24.30 | 24.31 | 24.30 | 24.31 | 1,266,789 | -0.01(-0.04%) |
Oct 16, 2024 | 24.32 | 24.33 | 24.32 | 24.32 | 1,843,023 | +0.00(+0.00%) |
Oct 15, 2024 | 24.32 | 24.33 | 24.31 | 24.32 | 1,313,487 | +0.03(+0.12%) |
Oct 14, 2024 | 24.29 | 24.30 | 24.28 | 24.29 | 1,430,093 | -0.03(-0.12%) |
Oct 11, 2024 | 24.30 | 24.32 | 24.30 | 24.32 | 2,183,958 | -24.27(-49.95%) |
Oct 10, 2024 | 48.57 | 48.60 | 48.54 | 48.59 | 5,590,653 | +0.04(+0.08%) |
Oct 09, 2024 | 48.57 | 48.58 | 48.54 | 48.55 | 4,498,082 | -0.04(-0.08%) |
Oct 08, 2024 | 48.56 | 48.59 | 48.56 | 48.59 | 1,030,141 | +0.02(+0.04%) |
Oct 07, 2024 | 48.55 | 48.58 | 48.54 | 48.57 | 1,572,262 | -0.04(-0.08%) |
Oct 04, 2024 | 48.66 | 48.68 | 48.60 | 48.61 | 2,052,527 | -0.18(-0.37%) |
Oct 03, 2024 | 48.82 | 48.82 | 48.77 | 48.79 | 1,318,546 | -0.06(-0.12%) |
Oct 02, 2024 | 48.83 | 48.86 | 48.82 | 48.85 | 1,346,495 | -0.03(-0.06%) |
Oct 01, 2024 | 48.86 | 48.90 | 48.85 | 48.88 | 2,441,982 | +0.06(+0.12%) |
Sep 30, 2024 | 48.86 | 48.88 | 48.81 | 48.82 | 1,463,465 | -0.07(-0.14%) |
Sep 27, 2024 | 48.86 | 48.89 | 48.85 | 48.89 | 667,745 | +0.07(+0.14%) |
Sep 26, 2024 | 48.86 | 48.87 | 48.81 | 48.82 | 775,053 | -0.05(-0.10%) |
Sep 25, 2024 | 48.89 | 48.90 | 48.87 | 48.87 | 1,002,937 | -0.03(-0.06%) |
Sep 24, 2024 | 48.87 | 48.91 | 48.84 | 48.90 | 1,021,175 | +0.04(+0.08%) |
Sep 23, 2024 | 48.84 | 48.88 | 48.82 | 48.86 | 881,163 | +0.00(+0.00%) |
Sep 20, 2024 | 48.82 | 48.87 | 48.80 | 48.86 | 608,421 | +0.03(+0.06%) |
Sep 19, 2024 | 48.80 | 48.84 | 48.80 | 48.83 | 854,763 | +0.04(+0.08%) |
Sep 18, 2024 | 48.80 | 48.88 | 48.77 | 48.79 | 959,468 | -0.03(-0.06%) |
Sep 17, 2024 | 48.82 | 48.83 | 48.80 | 48.82 | 908,583 | -0.03(-0.06%) |
Sep 16, 2024 | 48.84 | 48.86 | 48.82 | 48.85 | 712,876 | +0.03(+0.06%) |
Sep 13, 2024 | 48.83 | 48.83 | 48.80 | 48.82 | 747,808 | +0.07(+0.14%) |
Sep 12, 2024 | 48.75 | 48.76 | 48.70 | 48.75 | 1,043,288 | +0.00(+0.00%) |
Sep 11, 2024 | 48.74 | 48.81 | 48.72 | 48.75 | 1,166,202 | -0.03(-0.06%) |
Sep 10, 2024 | 48.72 | 48.78 | 48.71 | 48.78 | 1,754,513 | +0.08(+0.16%) |
Sep 09, 2024 | 48.70 | 48.72 | 48.69 | 48.70 | 1,608,312 | -0.01(-0.02%) |
Sep 06, 2024 | 48.67 | 48.77 | 48.62 | 48.71 | 1,448,981 | +0.09(+0.18%) |
Sep 05, 2024 | 48.64 | 48.64 | 48.58 | 48.62 | 1,206,077 | +0.02(+0.04%) |
Sep 04, 2024 | 48.52 | 48.61 | 48.52 | 48.60 | 1,118,683 | +0.11(+0.23%) |
Sep 03, 2024 | 48.48 | 48.50 | 48.47 | 48.49 | 2,138,420 | +0.06(+0.12%) |
Aug 30, 2024 | 48.45 | 48.47 | 48.44 | 48.44 | 691,327 | -0.01(-0.02%) |
Aug 29, 2024 | 48.45 | 48.46 | 48.44 | 48.45 | 1,159,015 | -0.01(-0.02%) |
Aug 28, 2024 | 48.46 | 48.48 | 48.45 | 48.46 | 1,235,660 | +0.01(+0.02%) |
Aug 27, 2024 | 48.41 | 48.47 | 48.41 | 48.45 | 1,019,081 | +0.03(+0.06%) |
Aug 26, 2024 | 48.46 | 48.47 | 48.42 | 48.42 | 725,420 | -0.03(-0.06%) |
Aug 23, 2024 | 48.37 | 48.45 | 48.35 | 48.45 | 1,088,874 | +0.10(+0.21%) |
Aug 22, 2024 | 48.38 | 48.38 | 48.33 | 48.35 | 775,580 | -0.07(-0.14%) |
Aug 21, 2024 | 48.37 | 48.43 | 48.34 | 48.42 | 886,807 | +0.08(+0.16%) |
Aug 20, 2024 | 48.34 | 48.35 | 48.32 | 48.34 | 949,172 | +0.06(+0.12%) |
Aug 19, 2024 | 48.27 | 48.30 | 48.27 | 48.28 | 1,052,029 | +0.00(+0.00%) |
Aug 16, 2024 | 48.28 | 48.29 | 48.24 | 48.28 | 682,831 | +0.05(+0.10%) |
Aug 15, 2024 | 48.25 | 48.26 | 48.22 | 48.23 | 1,094,745 | -0.12(-0.25%) |
Aug 14, 2024 | 48.34 | 48.38 | 48.32 | 48.35 | 1,046,244 | +0.00(+0.00%) |
Aug 13, 2024 | 48.35 | 48.36 | 48.33 | 48.35 | 1,601,267 | +0.07(+0.14%) |
Aug 12, 2024 | 48.24 | 48.29 | 48.23 | 48.28 | 685,561 | +0.04(+0.08%) |
Aug 09, 2024 | 48.27 | 48.28 | 48.23 | 48.24 | 1,282,821 | +0.01(+0.02%) |
Aug 08, 2024 | 48.20 | 48.25 | 48.20 | 48.23 | 1,757,689 | -0.04(-0.08%) |
Aug 07, 2024 | 48.27 | 48.29 | 48.23 | 48.27 | 1,766,944 | -0.01(-0.02%) |
Aug 06, 2024 | 48.33 | 48.34 | 48.25 | 48.28 | 1,603,564 | -0.07(-0.14%) |
Aug 05, 2024 | 48.49 | 48.50 | 48.31 | 48.35 | 3,096,595 | -0.02(-0.04%) |
Aug 02, 2024 | 48.29 | 48.38 | 48.27 | 48.37 | 1,308,859 | +0.28(+0.58%) |