Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 20.41 | 20.41 | 19.62 | 19.63 | 312,009 | -0.42(-2.09%) |
Nov 07, 2024 | 19.42 | 20.12 | 18.90 | 20.05 | 492,905 | +0.42(+2.14%) |
Nov 06, 2024 | 20.04 | 20.21 | 19.39 | 19.63 | 887,667 | +0.04(+0.20%) |
Nov 05, 2024 | 20.00 | 20.22 | 19.49 | 19.59 | 245,311 | -0.63(-3.12%) |
Nov 04, 2024 | 19.95 | 20.31 | 19.89 | 20.22 | 207,539 | +0.14(+0.70%) |
Nov 01, 2024 | 20.79 | 21.75 | 19.13 | 20.08 | 375,628 | -0.19(-0.94%) |
Oct 31, 2024 | 20.42 | 20.61 | 19.88 | 20.27 | 636,228 | -0.52(-2.50%) |
Oct 30, 2024 | 20.07 | 20.91 | 20.02 | 20.79 | 206,153 | +0.56(+2.77%) |
Oct 29, 2024 | 20.61 | 20.93 | 20.16 | 20.23 | 173,275 | -0.58(-2.79%) |
Oct 28, 2024 | 20.96 | 21.28 | 20.74 | 20.81 | 152,907 | -0.10(-0.48%) |
Oct 25, 2024 | 21.17 | 21.34 | 20.84 | 20.91 | 110,909 | -0.23(-1.09%) |
Oct 24, 2024 | 21.46 | 21.59 | 21.10 | 21.14 | 107,852 | -0.32(-1.49%) |
Oct 23, 2024 | 21.00 | 21.58 | 20.99 | 21.46 | 180,830 | +0.27(+1.27%) |
Oct 22, 2024 | 21.04 | 21.32 | 20.73 | 21.19 | 178,052 | +0.06(+0.28%) |
Oct 21, 2024 | 21.41 | 21.41 | 20.87 | 21.13 | 125,274 | -0.11(-0.52%) |
Oct 18, 2024 | 21.16 | 21.46 | 20.97 | 21.24 | 120,671 | +0.11(+0.52%) |
Oct 17, 2024 | 21.60 | 21.69 | 20.89 | 21.13 | 278,985 | -0.55(-2.54%) |
Oct 16, 2024 | 21.19 | 21.72 | 20.94 | 21.68 | 282,492 | +0.75(+3.58%) |
Oct 15, 2024 | 20.97 | 21.15 | 20.76 | 20.93 | 185,491 | -0.02(-0.10%) |
Oct 14, 2024 | 20.16 | 20.96 | 20.11 | 20.95 | 158,730 | +0.86(+4.28%) |
Oct 11, 2024 | 19.64 | 20.11 | 19.48 | 20.09 | 205,156 | +0.28(+1.41%) |
Oct 10, 2024 | 19.44 | 19.81 | 19.40 | 19.81 | 368,504 | +0.05(+0.25%) |
Oct 09, 2024 | 19.61 | 19.99 | 19.23 | 19.76 | 213,735 | -0.02(-0.10%) |
Oct 08, 2024 | 19.45 | 19.90 | 18.89 | 19.78 | 227,689 | +0.31(+1.59%) |
Oct 07, 2024 | 20.60 | 20.74 | 19.46 | 19.47 | 441,373 | -1.50(-7.15%) |
Oct 04, 2024 | 21.30 | 21.30 | 20.85 | 20.97 | 206,068 | -0.11(-0.52%) |
Oct 03, 2024 | 21.38 | 21.59 | 20.84 | 21.08 | 218,826 | -0.41(-1.91%) |
Oct 02, 2024 | 21.47 | 21.65 | 21.27 | 21.49 | 263,024 | -0.25(-1.15%) |
Oct 01, 2024 | 22.18 | 22.41 | 21.63 | 21.74 | 384,113 | -0.62(-2.77%) |
Sep 30, 2024 | 22.38 | 22.46 | 21.80 | 22.36 | 357,482 | -0.06(-0.27%) |
Sep 27, 2024 | 22.66 | 22.90 | 22.02 | 22.42 | 307,815 | -0.26(-1.15%) |
Sep 26, 2024 | 23.00 | 23.55 | 22.55 | 22.68 | 307,524 | -0.32(-1.39%) |
Sep 25, 2024 | 23.21 | 23.48 | 22.83 | 23.00 | 269,373 | -0.16(-0.69%) |
Sep 24, 2024 | 23.22 | 23.32 | 22.53 | 23.16 | 376,393 | -0.08(-0.34%) |
Sep 23, 2024 | 23.00 | 23.41 | 22.18 | 23.24 | 375,694 | +0.38(+1.66%) |
Sep 20, 2024 | 22.83 | 23.11 | 22.03 | 22.86 | 5,174,350 | -0.01(-0.04%) |
Sep 19, 2024 | 23.59 | 23.59 | 22.86 | 22.87 | 316,795 | -0.47(-2.01%) |
Sep 18, 2024 | 23.09 | 23.70 | 22.76 | 23.34 | 211,134 | +0.13(+0.56%) |
Sep 17, 2024 | 23.45 | 24.07 | 23.02 | 23.21 | 219,071 | -0.14(-0.60%) |
Sep 16, 2024 | 23.49 | 23.66 | 23.12 | 23.35 | 188,984 | +0.23(+0.99%) |
Sep 13, 2024 | 22.52 | 23.23 | 22.49 | 23.12 | 190,833 | +0.55(+2.44%) |
Sep 12, 2024 | 23.00 | 23.17 | 22.21 | 22.57 | 217,376 | -0.50(-2.17%) |
Sep 11, 2024 | 22.62 | 23.28 | 22.29 | 23.07 | 122,978 | +0.22(+0.96%) |
Sep 10, 2024 | 23.15 | 23.33 | 22.13 | 22.85 | 224,381 | -0.26(-1.13%) |
Sep 09, 2024 | 24.57 | 24.77 | 22.78 | 23.11 | 358,637 | -1.16(-4.78%) |
Sep 06, 2024 | 23.96 | 24.65 | 23.95 | 24.27 | 247,120 | +0.28(+1.17%) |
Sep 05, 2024 | 24.07 | 24.50 | 23.89 | 23.99 | 277,986 | -0.05(-0.21%) |
Sep 04, 2024 | 23.58 | 24.34 | 23.58 | 24.04 | 199,245 | +0.18(+0.75%) |