Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 24.95 | 25.02 | 24.59 | 24.88 | 1,214,381 | +0.27(+1.10%) |
Oct 01, 2024 | 23.91 | 24.70 | 23.84 | 24.61 | 1,144,824 | +0.53(+2.20%) |
Sep 30, 2024 | 23.86 | 24.14 | 23.77 | 24.08 | 869,213 | +0.16(+0.67%) |
Sep 27, 2024 | 23.59 | 23.97 | 23.59 | 23.92 | 676,540 | +0.49(+2.09%) |
Sep 26, 2024 | 23.50 | 23.75 | 23.38 | 23.43 | 1,020,288 | -0.50(-2.09%) |
Sep 25, 2024 | 24.34 | 24.43 | 23.89 | 23.93 | 819,826 | -0.51(-2.09%) |
Sep 24, 2024 | 24.77 | 24.77 | 24.41 | 24.44 | 593,030 | -0.06(-0.24%) |
Sep 23, 2024 | 24.24 | 24.62 | 24.16 | 24.50 | 873,045 | +0.30(+1.24%) |
Sep 20, 2024 | 24.14 | 24.27 | 23.93 | 24.20 | 537,539 | -0.25(-1.02%) |
Sep 19, 2024 | 24.51 | 24.70 | 24.30 | 24.45 | 597,949 | +0.31(+1.28%) |
Sep 18, 2024 | 24.08 | 24.43 | 24.03 | 24.14 | 683,419 | +0.04(+0.17%) |
Sep 17, 2024 | 23.77 | 24.11 | 23.73 | 24.10 | 554,869 | +0.33(+1.39%) |
Sep 16, 2024 | 23.63 | 23.86 | 23.55 | 23.77 | 838,470 | +0.32(+1.36%) |
Sep 13, 2024 | 23.41 | 23.62 | 23.39 | 23.45 | 893,011 | +0.14(+0.60%) |
Sep 12, 2024 | 23.19 | 23.41 | 23.02 | 23.31 | 559,541 | +0.22(+0.95%) |
Sep 11, 2024 | 23.26 | 23.28 | 22.71 | 23.09 | 931,264 | -0.16(-0.69%) |
Sep 10, 2024 | 23.69 | 23.73 | 23.07 | 23.25 | 836,459 | -0.40(-1.69%) |
Sep 09, 2024 | 23.60 | 23.89 | 23.56 | 23.65 | 596,438 | +0.11(+0.47%) |
Sep 06, 2024 | 23.90 | 24.05 | 23.45 | 23.54 | 745,285 | -0.30(-1.26%) |
Sep 05, 2024 | 24.20 | 24.21 | 23.82 | 23.84 | 666,680 | -0.17(-0.71%) |
Sep 04, 2024 | 24.37 | 24.55 | 23.98 | 24.01 | 5,563,932 | -0.36(-1.48%) |
Sep 03, 2024 | 24.64 | 24.64 | 24.23 | 24.37 | 726,585 | -0.67(-2.68%) |
Aug 30, 2024 | 24.78 | 25.06 | 24.70 | 25.04 | 583,209 | +0.05(+0.20%) |
Aug 29, 2024 | 24.79 | 25.09 | 24.60 | 24.99 | 371,319 | +0.31(+1.26%) |
Aug 28, 2024 | 24.73 | 24.79 | 24.55 | 24.68 | 406,335 | -0.16(-0.64%) |
Aug 27, 2024 | 25.07 | 25.12 | 24.79 | 24.84 | 394,962 | -0.25(-1.00%) |
Aug 26, 2024 | 25.14 | 25.30 | 24.90 | 25.09 | 443,221 | +0.25(+1.01%) |
Aug 23, 2024 | 24.58 | 24.87 | 24.55 | 24.84 | 395,263 | +0.42(+1.72%) |
Aug 22, 2024 | 24.40 | 24.54 | 24.35 | 24.42 | 298,904 | +0.04(+0.16%) |
Aug 21, 2024 | 24.51 | 24.62 | 24.33 | 24.38 | 511,585 | +0.01(+0.04%) |
Aug 20, 2024 | 24.98 | 24.98 | 24.35 | 24.37 | 622,433 | -0.64(-2.56%) |
Aug 19, 2024 | 24.90 | 25.24 | 24.90 | 25.01 | 592,072 | +0.16(+0.64%) |
Aug 16, 2024 | 24.72 | 24.91 | 24.71 | 24.85 | 339,348 | -0.05(-0.20%) |
Aug 15, 2024 | 24.71 | 24.96 | 24.70 | 24.90 | 338,754 | +0.32(+1.30%) |
Aug 14, 2024 | 24.52 | 24.67 | 24.40 | 24.58 | 384,001 | +0.14(+0.57%) |
Aug 13, 2024 | 24.50 | 24.50 | 24.32 | 24.44 | 489,306 | -0.21(-0.85%) |
Aug 12, 2024 | 24.67 | 24.80 | 24.54 | 24.65 | 602,668 | +0.13(+0.53%) |
Aug 09, 2024 | 24.46 | 24.61 | 24.29 | 24.52 | 293,571 | +0.05(+0.20%) |
Aug 08, 2024 | 24.02 | 24.50 | 24.02 | 24.47 | 282,429 | +0.53(+2.21%) |
Aug 07, 2024 | 24.17 | 24.37 | 23.93 | 23.94 | 648,385 | +0.10(+0.42%) |
Aug 06, 2024 | 23.78 | 24.09 | 23.71 | 23.84 | 641,648 | +0.12(+0.51%) |
Aug 05, 2024 | 23.60 | 23.89 | 23.39 | 23.72 | 1,469,794 | -0.56(-2.31%) |
Aug 02, 2024 | 24.75 | 24.78 | 24.04 | 24.28 | 776,385 | -0.70(-2.80%) |