Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.48 | 24.83 | 24.46 | 24.74 | 911,955 | +0.18(+0.73%) |
Oct 17, 2024 | 24.50 | 24.69 | 24.21 | 24.56 | 1,550,487 | +1.64(+7.16%) |
Oct 16, 2024 | 22.44 | 23.02 | 22.40 | 22.92 | 1,945,091 | -0.16(-0.69%) |
Oct 15, 2024 | 23.47 | 23.51 | 23.05 | 23.08 | 876,014 | -0.46(-1.95%) |
Oct 14, 2024 | 23.40 | 23.62 | 23.32 | 23.54 | 937,086 | +0.17(+0.73%) |
Oct 11, 2024 | 23.46 | 23.51 | 23.32 | 23.37 | 518,104 | -0.10(-0.43%) |
Oct 10, 2024 | 23.67 | 23.78 | 23.43 | 23.47 | 674,210 | -0.06(-0.25%) |
Oct 09, 2024 | 23.61 | 23.67 | 23.41 | 23.53 | 1,013,764 | -0.02(-0.08%) |
Oct 08, 2024 | 23.49 | 23.77 | 23.45 | 23.55 | 1,941,147 | -0.14(-0.59%) |
Oct 07, 2024 | 23.96 | 24.00 | 23.64 | 23.69 | 940,976 | -0.69(-2.83%) |
Oct 04, 2024 | 24.20 | 24.55 | 24.15 | 24.38 | 723,990 | +0.24(+0.99%) |
Oct 03, 2024 | 24.21 | 24.25 | 23.89 | 24.14 | 617,083 | -0.36(-1.47%) |
Oct 02, 2024 | 24.58 | 24.58 | 24.31 | 24.50 | 1,678,588 | -0.21(-0.85%) |
Oct 01, 2024 | 24.95 | 24.96 | 24.53 | 24.71 | 836,781 | -0.22(-0.88%) |
Sep 30, 2024 | 25.12 | 25.19 | 24.77 | 24.93 | 1,320,695 | -0.69(-2.69%) |
Sep 27, 2024 | 25.65 | 25.70 | 25.52 | 25.62 | 829,516 | +0.11(+0.43%) |
Sep 26, 2024 | 25.73 | 25.82 | 25.27 | 25.51 | 2,068,767 | -0.26(-1.01%) |
Sep 25, 2024 | 25.23 | 26.01 | 25.13 | 25.77 | 1,593,258 | +1.22(+4.97%) |
Sep 24, 2024 | 24.53 | 24.59 | 24.39 | 24.55 | 698,039 | +0.23(+0.95%) |
Sep 23, 2024 | 24.39 | 24.48 | 24.25 | 24.32 | 496,047 | -0.18(-0.73%) |
Sep 20, 2024 | 24.39 | 24.59 | 24.32 | 24.50 | 584,919 | -0.28(-1.13%) |
Sep 19, 2024 | 24.80 | 24.89 | 24.62 | 24.78 | 996,636 | +0.58(+2.40%) |
Sep 18, 2024 | 25.14 | 25.19 | 23.99 | 24.20 | 2,968,029 | -0.97(-3.85%) |
Sep 17, 2024 | 25.40 | 25.66 | 25.13 | 25.17 | 1,151,095 | +0.05(+0.20%) |
Sep 16, 2024 | 25.14 | 25.47 | 24.87 | 25.12 | 1,605,248 | +0.06(+0.24%) |
Sep 13, 2024 | 25.11 | 25.32 | 25.01 | 25.06 | 1,274,762 | +0.39(+1.58%) |
Sep 12, 2024 | 24.50 | 25.03 | 23.95 | 24.67 | 3,513,491 | -0.28(-1.12%) |
Sep 11, 2024 | 25.75 | 25.76 | 24.59 | 24.95 | 5,717,304 | -6.65(-21.04%) |
Sep 10, 2024 | 31.53 | 31.67 | 31.32 | 31.60 | 267,885 | +0.24(+0.77%) |
Sep 09, 2024 | 31.24 | 31.43 | 31.10 | 31.36 | 433,059 | +0.43(+1.39%) |
Sep 06, 2024 | 31.69 | 31.74 | 30.89 | 30.93 | 456,033 | -0.50(-1.59%) |
Sep 05, 2024 | 31.63 | 31.69 | 31.36 | 31.43 | 447,554 | -0.15(-0.47%) |
Sep 04, 2024 | 31.38 | 31.77 | 31.34 | 31.58 | 338,132 | +0.06(+0.19%) |
Sep 03, 2024 | 31.80 | 31.85 | 31.37 | 31.52 | 560,698 | -0.71(-2.20%) |
Aug 30, 2024 | 32.32 | 32.38 | 32.02 | 32.23 | 349,597 | -0.03(-0.09%) |
Aug 29, 2024 | 32.06 | 32.41 | 32.03 | 32.26 | 322,633 | +0.43(+1.35%) |
Aug 28, 2024 | 32.26 | 32.38 | 31.82 | 31.83 | 423,809 | -0.51(-1.58%) |
Aug 27, 2024 | 32.03 | 32.52 | 31.78 | 32.34 | 527,385 | -0.62(-1.88%) |
Aug 26, 2024 | 32.83 | 34.07 | 32.60 | 32.96 | 787,622 | +0.41(+1.26%) |
Aug 23, 2024 | 32.31 | 32.57 | 32.16 | 32.55 | 150,465 | +0.35(+1.09%) |
Aug 22, 2024 | 32.35 | 32.39 | 32.13 | 32.20 | 220,045 | -0.14(-0.43%) |
Aug 21, 2024 | 32.20 | 32.45 | 32.03 | 32.34 | 516,722 | +0.63(+1.99%) |
Aug 20, 2024 | 31.82 | 31.97 | 31.61 | 31.71 | 205,390 | -0.12(-0.38%) |
Aug 19, 2024 | 31.93 | 32.09 | 31.75 | 31.83 | 290,541 | +0.06(+0.19%) |
Aug 16, 2024 | 31.72 | 31.95 | 31.60 | 31.77 | 469,815 | +0.19(+0.60%) |
Aug 15, 2024 | 31.20 | 31.75 | 31.16 | 31.58 | 705,198 | +0.81(+2.63%) |
Aug 14, 2024 | 30.77 | 30.83 | 30.64 | 30.77 | 142,301 | -0.08(-0.26%) |
Aug 13, 2024 | 30.79 | 30.94 | 30.58 | 30.85 | 246,471 | +0.39(+1.28%) |
Aug 12, 2024 | 30.42 | 30.55 | 30.22 | 30.46 | 248,466 | +0.05(+0.16%) |
Aug 09, 2024 | 29.91 | 30.50 | 29.88 | 30.41 | 291,715 | +0.54(+1.82%) |
Aug 08, 2024 | 29.49 | 30.07 | 29.37 | 29.87 | 396,204 | +0.37(+1.25%) |
Aug 07, 2024 | 29.83 | 30.06 | 29.33 | 29.50 | 806,804 | +0.24(+0.81%) |
Aug 06, 2024 | 28.85 | 29.49 | 28.83 | 29.26 | 1,024,968 | -0.32(-1.07%) |
Aug 05, 2024 | 29.06 | 29.78 | 29.00 | 29.58 | 910,753 | -0.70(-2.30%) |
Aug 02, 2024 | 29.81 | 30.30 | 29.59 | 30.27 | 467,650 | +0.41(+1.36%) |