Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.25 | 27.25 | 26.83 | 27.24 | 117,991 | +0.47(+1.76%) |
Oct 17, 2024 | 26.58 | 27.04 | 26.55 | 26.77 | 62,642 | +0.22(+0.83%) |
Oct 16, 2024 | 26.56 | 26.98 | 26.33 | 26.55 | 45,251 | +0.01(+0.04%) |
Oct 15, 2024 | 26.00 | 26.58 | 25.99 | 26.54 | 115,444 | +0.34(+1.30%) |
Oct 11, 2024 | 26.20 | 0 | +0.60(+2.34%) | |||
Oct 10, 2024 | 25.19 | 25.67 | 25.15 | 25.60 | 36,882 | +0.35(+1.39%) |
Oct 09, 2024 | 25.06 | 25.36 | 25.06 | 25.25 | 65,998 | +0.00(+0.00%) |
Oct 08, 2024 | 24.94 | 25.53 | 24.91 | 25.25 | 66,550 | -0.17(-0.67%) |
Oct 07, 2024 | 25.16 | 25.44 | 24.89 | 25.42 | 72,552 | +0.07(+0.28%) |
Oct 04, 2024 | 25.43 | 25.79 | 25.12 | 25.35 | 89,962 | -0.25(-0.98%) |
Oct 03, 2024 | 26.06 | 26.12 | 25.48 | 25.60 | 58,657 | -0.48(-1.84%) |
Oct 02, 2024 | 24.98 | 26.59 | 24.98 | 26.08 | 59,213 | -0.22(-0.84%) |
Oct 01, 2024 | 26.23 | 26.46 | 25.79 | 26.30 | 69,702 | +0.26(+1.00%) |
Sep 30, 2024 | 26.53 | 26.53 | 25.79 | 26.04 | 68,251 | -0.46(-1.74%) |
Sep 27, 2024 | 27.03 | 27.07 | 26.47 | 26.50 | 88,835 | -0.53(-1.96%) |
Sep 26, 2024 | 26.75 | 27.25 | 26.45 | 27.03 | 112,767 | +0.51(+1.92%) |
Sep 25, 2024 | 26.45 | 26.88 | 26.06 | 26.52 | 44,338 | +0.06(+0.23%) |
Sep 24, 2024 | 26.74 | 26.75 | 26.13 | 26.46 | 82,993 | +0.13(+0.49%) |
Sep 23, 2024 | 25.86 | 26.48 | 25.48 | 26.33 | 53,057 | +0.40(+1.54%) |
Sep 20, 2024 | 26.16 | 26.17 | 25.73 | 25.93 | 153,295 | -0.24(-0.92%) |
Sep 19, 2024 | 26.73 | 26.75 | 26.14 | 26.17 | 85,124 | -0.12(-0.46%) |
Sep 18, 2024 | 26.00 | 26.75 | 25.88 | 26.29 | 95,965 | +0.12(+0.46%) |
Sep 17, 2024 | 25.90 | 26.30 | 25.81 | 26.17 | 125,709 | +0.20(+0.77%) |
Sep 16, 2024 | 26.99 | 26.99 | 25.76 | 25.97 | 85,963 | -0.82(-3.06%) |
Sep 13, 2024 | 26.41 | 27.43 | 26.41 | 26.79 | 104,790 | +0.48(+1.82%) |
Sep 12, 2024 | 24.76 | 26.44 | 24.76 | 26.31 | 112,621 | +1.65(+6.69%) |
Sep 11, 2024 | 24.02 | 24.75 | 24.02 | 24.66 | 52,831 | +0.62(+2.58%) |
Sep 10, 2024 | 23.96 | 24.04 | 23.55 | 24.04 | 46,841 | +0.17(+0.71%) |
Sep 09, 2024 | 23.41 | 24.03 | 23.41 | 23.87 | 76,860 | +0.47(+2.01%) |
Sep 06, 2024 | 23.40 | 23.53 | 23.14 | 23.40 | 67,578 | +0.00(+0.00%) |
Sep 05, 2024 | 23.45 | 23.67 | 23.31 | 23.40 | 37,968 | -0.02(-0.09%) |
Sep 04, 2024 | 23.24 | 23.72 | 23.18 | 23.42 | 35,405 | +0.07(+0.30%) |
Sep 03, 2024 | 24.07 | 24.07 | 23.13 | 23.35 | 102,051 | -0.95(-3.91%) |
Aug 30, 2024 | 24.30 | 0 | +0.37(+1.55%) | |||
Aug 29, 2024 | 23.61 | 23.94 | 23.37 | 23.93 | 65,007 | +0.38(+1.61%) |
Aug 28, 2024 | 23.58 | 23.61 | 23.21 | 23.55 | 122,513 | -0.17(-0.72%) |
Aug 27, 2024 | 23.70 | 23.82 | 23.08 | 23.72 | 36,101 | +0.07(+0.30%) |
Aug 26, 2024 | 22.91 | 23.66 | 22.91 | 23.65 | 37,936 | +0.25(+1.07%) |
Aug 23, 2024 | 23.14 | 23.57 | 22.93 | 23.40 | 77,263 | +0.34(+1.47%) |
Aug 22, 2024 | 22.75 | 23.17 | 22.65 | 23.06 | 42,881 | +0.12(+0.52%) |
Aug 21, 2024 | 23.04 | 23.16 | 22.63 | 22.94 | 74,424 | -0.10(-0.43%) |
Aug 20, 2024 | 23.10 | 23.21 | 22.86 | 23.04 | 74,954 | +0.19(+0.83%) |
Aug 19, 2024 | 23.00 | 23.10 | 22.74 | 22.85 | 50,107 | -0.08(-0.35%) |
Aug 16, 2024 | 22.15 | 22.96 | 21.97 | 22.93 | 138,008 | +0.96(+4.37%) |
Aug 15, 2024 | 21.90 | 22.32 | 21.81 | 21.97 | 285,273 | +0.19(+0.87%) |
Aug 14, 2024 | 21.74 | 22.01 | 21.57 | 21.78 | 82,993 | -0.12(-0.55%) |
Aug 13, 2024 | 22.09 | 22.75 | 21.67 | 21.90 | 114,957 | -0.32(-1.44%) |
Aug 12, 2024 | 22.00 | 22.44 | 21.59 | 22.22 | 52,603 | +0.23(+1.05%) |
Aug 09, 2024 | 21.71 | 22.12 | 21.65 | 21.99 | 34,699 | +0.33(+1.52%) |
Aug 08, 2024 | 21.36 | 21.77 | 21.31 | 21.66 | 25,482 | +0.54(+2.56%) |
Aug 07, 2024 | 21.76 | 21.76 | 21.12 | 21.12 | 39,788 | -0.41(-1.90%) |
Aug 06, 2024 | 21.37 | 21.92 | 21.13 | 21.53 | 69,846 | -0.28(-1.28%) |
Aug 02, 2024 | 21.81 | 0 | +0.12(+0.55%) |