Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2024 | 21.00 | 21.12 | 20.38 | 20.67 | 367,372 | -0.52(-2.45%) |
Nov 04, 2024 | 20.81 | 22.02 | 20.81 | 21.19 | 630,580 | +0.49(+2.37%) |
Nov 01, 2024 | 21.54 | 21.59 | 20.69 | 20.70 | 490,320 | -0.58(-2.73%) |
Oct 31, 2024 | 22.00 | 22.07 | 21.25 | 21.28 | 707,199 | -0.89(-4.01%) |
Oct 30, 2024 | 22.88 | 23.08 | 22.16 | 22.17 | 521,055 | -0.31(-1.38%) |
Oct 29, 2024 | 23.90 | 23.90 | 22.32 | 22.48 | 496,022 | -1.04(-4.42%) |
Oct 28, 2024 | 23.28 | 23.71 | 23.25 | 23.52 | 350,265 | +0.51(+2.22%) |
Oct 25, 2024 | 23.41 | 23.45 | 22.97 | 23.01 | 186,307 | -0.17(-0.73%) |
Oct 24, 2024 | 23.42 | 23.61 | 23.14 | 23.18 | 233,170 | -0.19(-0.81%) |
Oct 23, 2024 | 23.50 | 23.74 | 23.20 | 23.37 | 262,641 | -0.25(-1.06%) |
Oct 22, 2024 | 23.50 | 23.86 | 23.35 | 23.62 | 256,793 | +0.06(+0.25%) |
Oct 21, 2024 | 24.47 | 24.61 | 23.55 | 23.56 | 273,265 | -1.04(-4.23%) |
Oct 18, 2024 | 24.71 | 24.71 | 24.40 | 24.60 | 157,671 | +0.03(+0.12%) |
Oct 17, 2024 | 25.08 | 25.09 | 24.42 | 24.57 | 264,364 | -0.67(-2.65%) |
Oct 16, 2024 | 24.83 | 25.36 | 24.83 | 25.24 | 321,422 | +0.50(+2.02%) |
Oct 15, 2024 | 24.68 | 25.13 | 24.64 | 24.74 | 315,463 | +0.27(+1.10%) |
Oct 14, 2024 | 24.41 | 24.65 | 24.30 | 24.47 | 452,579 | -0.07(-0.29%) |
Oct 11, 2024 | 24.65 | 25.07 | 24.45 | 24.54 | 278,977 | +0.01(+0.04%) |
Oct 10, 2024 | 24.37 | 24.68 | 24.21 | 24.53 | 339,259 | +0.00(+0.00%) |
Oct 09, 2024 | 24.51 | 24.77 | 24.47 | 24.53 | 454,999 | -0.12(-0.49%) |
Oct 08, 2024 | 24.54 | 24.75 | 24.35 | 24.65 | 233,246 | +0.12(+0.49%) |
Oct 07, 2024 | 24.65 | 24.98 | 24.46 | 24.53 | 376,578 | -0.36(-1.45%) |
Oct 04, 2024 | 25.61 | 25.61 | 24.70 | 24.89 | 395,879 | -0.65(-2.55%) |
Oct 03, 2024 | 25.72 | 26.13 | 25.41 | 25.54 | 372,635 | -0.34(-1.31%) |
Oct 02, 2024 | 25.43 | 25.99 | 25.42 | 25.88 | 261,652 | +0.18(+0.70%) |
Oct 01, 2024 | 26.21 | 26.22 | 25.65 | 25.70 | 365,603 | -0.53(-2.02%) |
Sep 30, 2024 | 25.96 | 26.34 | 25.51 | 26.23 | 542,874 | +0.10(+0.37%) |
Sep 27, 2024 | 26.56 | 26.78 | 26.10 | 26.13 | 197,574 | -0.13(-0.49%) |
Sep 26, 2024 | 26.46 | 26.55 | 25.99 | 26.26 | 298,749 | -0.02(-0.08%) |
Sep 25, 2024 | 26.81 | 26.93 | 26.19 | 26.28 | 415,504 | -0.70(-2.58%) |
Sep 24, 2024 | 26.93 | 27.27 | 26.83 | 26.98 | 862,601 | +0.02(+0.07%) |
Sep 23, 2024 | 27.09 | 27.30 | 26.88 | 26.96 | 354,863 | +0.19(+0.70%) |
Sep 20, 2024 | 27.24 | 27.34 | 26.56 | 26.77 | 911,207 | -0.54(-1.96%) |
Sep 19, 2024 | 28.61 | 28.61 | 27.11 | 27.31 | 448,206 | -0.35(-1.26%) |
Sep 18, 2024 | 27.68 | 28.21 | 27.27 | 27.65 | 420,408 | +0.64(+2.35%) |
Sep 17, 2024 | 26.59 | 27.15 | 26.33 | 27.02 | 467,381 | +0.58(+2.18%) |
Sep 16, 2024 | 26.58 | 26.75 | 26.42 | 26.44 | 420,400 | +0.01(+0.04%) |
Sep 13, 2024 | 25.83 | 26.44 | 25.67 | 26.43 | 490,069 | +0.89(+3.50%) |
Sep 12, 2024 | 25.52 | 25.78 | 25.43 | 25.54 | 353,722 | +0.23(+0.90%) |
Sep 11, 2024 | 24.88 | 25.35 | 24.67 | 25.31 | 413,372 | +0.18(+0.71%) |
Sep 10, 2024 | 24.47 | 25.19 | 24.47 | 25.13 | 378,044 | +0.66(+2.68%) |
Sep 09, 2024 | 24.30 | 24.59 | 24.00 | 24.47 | 281,616 | +0.15(+0.61%) |
Sep 06, 2024 | 24.68 | 24.91 | 24.24 | 24.33 | 427,365 | -0.36(-1.45%) |
Sep 05, 2024 | 24.96 | 25.34 | 24.56 | 24.68 | 345,562 | -0.10(-0.40%) |
Sep 04, 2024 | 24.27 | 24.99 | 24.27 | 24.78 | 228,332 | +0.44(+1.80%) |