Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 24.49 | 25.44 | 24.49 | 25.17 | 50,729 | -0.23(-0.91%) |
Oct 24, 2024 | 25.09 | 25.94 | 24.52 | 25.40 | 19,025 | -0.03(-0.12%) |
Oct 23, 2024 | 25.77 | 25.77 | 25.35 | 25.43 | 20,931 | -0.14(-0.55%) |
Oct 22, 2024 | 25.41 | 25.67 | 25.41 | 25.57 | 23,576 | +0.29(+1.15%) |
Oct 21, 2024 | 25.40 | 25.53 | 24.88 | 25.28 | 22,037 | -0.62(-2.39%) |
Oct 18, 2024 | 26.39 | 26.39 | 25.71 | 25.90 | 26,651 | +1.23(+4.99%) |
Oct 17, 2024 | 24.70 | 25.00 | 24.41 | 24.67 | 177,903 | -1.08(-4.19%) |
Oct 16, 2024 | 25.74 | 25.94 | 25.65 | 25.75 | 34,271 | +1.35(+5.53%) |
Oct 15, 2024 | 25.57 | 26.01 | 24.35 | 24.40 | 41,747 | -1.61(-6.19%) |
Oct 14, 2024 | 26.00 | 26.51 | 25.84 | 26.01 | 22,365 | +0.31(+1.20%) |
Oct 11, 2024 | 25.97 | 25.97 | 24.88 | 25.70 | 83,727 | +0.20(+0.78%) |
Oct 10, 2024 | 25.97 | 25.97 | 25.31 | 25.50 | 32,511 | +0.34(+1.35%) |
Oct 09, 2024 | 24.95 | 25.42 | 24.57 | 25.16 | 45,667 | -0.48(-1.87%) |
Oct 08, 2024 | 26.06 | 27.86 | 24.74 | 25.64 | 135,846 | -5.46(-17.56%) |
Oct 07, 2024 | 30.20 | 31.17 | 29.96 | 31.10 | 377,933 | +1.41(+4.75%) |
Oct 04, 2024 | 29.50 | 29.79 | 29.33 | 29.69 | 258,601 | +0.87(+3.02%) |
Oct 03, 2024 | 29.86 | 29.86 | 28.40 | 28.82 | 40,559 | +0.38(+1.34%) |
Oct 02, 2024 | 27.80 | 28.44 | 27.52 | 28.44 | 110,701 | +3.57(+14.35%) |
Oct 01, 2024 | 24.01 | 24.90 | 24.01 | 24.87 | 26,383 | +0.85(+3.54%) |
Sep 30, 2024 | 24.70 | 24.70 | 24.02 | 24.02 | 76,123 | -0.71(-2.87%) |
Sep 27, 2024 | 24.57 | 24.91 | 24.12 | 24.73 | 343,688 | -0.26(-1.04%) |
Sep 26, 2024 | 25.26 | 25.50 | 24.55 | 24.99 | 74,804 | +1.73(+7.44%) |
Sep 25, 2024 | 23.36 | 23.42 | 23.09 | 23.26 | 54,873 | +0.08(+0.35%) |
Sep 24, 2024 | 22.29 | 23.36 | 22.10 | 23.18 | 156,163 | +3.14(+15.67%) |
Sep 23, 2024 | 19.75 | 20.17 | 19.75 | 20.04 | 23,346 | +0.40(+2.06%) |
Sep 20, 2024 | 19.89 | 19.89 | 19.57 | 19.64 | 15,951 | +0.04(+0.18%) |
Sep 19, 2024 | 19.61 | 19.62 | 19.29 | 19.60 | 31,337 | +0.54(+2.83%) |
Sep 18, 2024 | 18.88 | 19.29 | 18.88 | 19.06 | 40,869 | -0.15(-0.78%) |
Sep 17, 2024 | 19.06 | 19.38 | 19.06 | 19.21 | 40,153 | +0.40(+2.13%) |
Sep 16, 2024 | 18.77 | 19.39 | 18.77 | 18.81 | 165,563 | -0.09(-0.48%) |
Sep 13, 2024 | 19.18 | 19.18 | 18.80 | 18.90 | 24,715 | +0.35(+1.89%) |
Sep 12, 2024 | 18.67 | 18.73 | 18.44 | 18.55 | 20,247 | -0.16(-0.88%) |
Sep 11, 2024 | 18.20 | 18.74 | 18.20 | 18.71 | 57,234 | +0.36(+1.93%) |
Sep 10, 2024 | 18.50 | 18.98 | 18.29 | 18.36 | 34,863 | -0.33(-1.77%) |
Sep 09, 2024 | 18.93 | 19.39 | 18.59 | 18.69 | 24,346 | -0.38(-1.99%) |
Sep 06, 2024 | 19.57 | 19.57 | 19.07 | 19.07 | 13,757 | -0.24(-1.24%) |
Sep 05, 2024 | 19.65 | 19.65 | 19.30 | 19.31 | 28,037 | -0.69(-3.45%) |
Sep 04, 2024 | 20.02 | 20.02 | 19.89 | 20.00 | 22,717 | +0.21(+1.06%) |
Sep 03, 2024 | 19.83 | 20.00 | 19.79 | 19.79 | 21,091 | -0.73(-3.56%) |
Aug 30, 2024 | 20.02 | 21.02 | 20.02 | 20.52 | 39,217 | -0.69(-3.25%) |
Aug 29, 2024 | 19.99 | 21.82 | 19.99 | 21.21 | 19,113 | -0.68(-3.11%) |
Aug 28, 2024 | 21.50 | 22.00 | 21.50 | 21.89 | 5,732 | -0.03(-0.14%) |
Aug 27, 2024 | 22.00 | 22.11 | 21.72 | 21.92 | 42,816 | +0.37(+1.72%) |
Aug 26, 2024 | 21.51 | 21.79 | 21.29 | 21.55 | 146,611 | -0.04(-0.19%) |
Aug 23, 2024 | 22.18 | 22.18 | 20.91 | 21.59 | 29,060 | +0.25(+1.17%) |
Aug 22, 2024 | 21.77 | 21.77 | 21.26 | 21.34 | 16,757 | -0.18(-0.84%) |
Aug 21, 2024 | 21.58 | 21.58 | 21.45 | 21.52 | 35,211 | +0.13(+0.61%) |
Aug 20, 2024 | 22.00 | 22.00 | 21.34 | 21.39 | 89,165 | -0.25(-1.16%) |
Aug 19, 2024 | 21.09 | 21.76 | 20.75 | 21.64 | 20,242 | +0.24(+1.12%) |
Aug 16, 2024 | 21.36 | 21.47 | 21.36 | 21.40 | 19,154 | +0.07(+0.33%) |
Aug 15, 2024 | 21.39 | 21.41 | 21.29 | 21.33 | 19,885 | +0.76(+3.70%) |
Aug 14, 2024 | 20.77 | 20.81 | 20.48 | 20.57 | 17,746 | -0.28(-1.34%) |
Aug 13, 2024 | 20.88 | 20.89 | 20.75 | 20.85 | 11,214 | +0.05(+0.24%) |
Aug 12, 2024 | 20.79 | 20.86 | 20.78 | 20.80 | 15,597 | +0.11(+0.51%) |
Aug 09, 2024 | 20.71 | 20.73 | 20.58 | 20.70 | 15,175 | +0.07(+0.32%) |
Aug 08, 2024 | 19.67 | 20.69 | 19.67 | 20.63 | 31,793 | +0.73(+3.67%) |
Aug 07, 2024 | 20.20 | 20.28 | 19.90 | 19.90 | 28,798 | +0.04(+0.20%) |
Aug 06, 2024 | 19.76 | 20.26 | 19.76 | 19.86 | 30,389 | -0.47(-2.31%) |
Aug 05, 2024 | 20.57 | 20.59 | 20.32 | 20.33 | 19,777 | -0.15(-0.71%) |
Aug 02, 2024 | 20.64 | 20.88 | 20.34 | 20.48 | 27,327 | +0.25(+1.21%) |