Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 21.57 | 21.57 | 20.92 | 21.31 | 281,852 | -0.63(-2.87%) |
Oct 09, 2024 | 22.27 | 22.30 | 21.52 | 21.94 | 203,350 | -0.23(-1.04%) |
Oct 08, 2024 | 22.23 | 22.24 | 21.75 | 22.17 | 180,926 | +0.17(+0.77%) |
Oct 07, 2024 | 22.29 | 22.29 | 21.77 | 22.00 | 543,466 | -0.53(-2.35%) |
Oct 04, 2024 | 21.24 | 22.59 | 21.24 | 22.53 | 360,941 | +1.62(+7.75%) |
Oct 03, 2024 | 20.42 | 20.95 | 20.06 | 20.91 | 271,647 | +0.43(+2.10%) |
Oct 02, 2024 | 20.21 | 20.49 | 20.09 | 20.48 | 234,072 | +0.04(+0.20%) |
Oct 01, 2024 | 21.12 | 21.36 | 20.43 | 20.44 | 186,418 | -0.86(-4.04%) |
Sep 30, 2024 | 21.81 | 22.01 | 21.09 | 21.30 | 266,494 | -0.70(-3.18%) |
Sep 27, 2024 | 21.95 | 22.22 | 21.75 | 22.00 | 262,482 | +0.26(+1.20%) |
Sep 26, 2024 | 21.95 | 22.08 | 21.50 | 21.74 | 247,709 | +0.09(+0.42%) |
Sep 25, 2024 | 22.14 | 22.40 | 21.44 | 21.65 | 249,320 | -0.51(-2.30%) |
Sep 24, 2024 | 22.31 | 22.58 | 22.09 | 22.16 | 260,035 | -0.01(-0.05%) |
Sep 23, 2024 | 22.31 | 22.41 | 21.85 | 22.17 | 346,635 | -0.07(-0.31%) |
Sep 20, 2024 | 23.31 | 23.42 | 22.15 | 22.24 | 1,342,677 | -1.32(-5.60%) |
Sep 19, 2024 | 23.82 | 24.02 | 23.32 | 23.56 | 236,675 | +0.23(+0.99%) |
Sep 18, 2024 | 23.38 | 24.10 | 23.05 | 23.33 | 375,073 | +0.11(+0.47%) |
Sep 17, 2024 | 22.50 | 23.27 | 21.95 | 23.22 | 672,416 | +0.78(+3.48%) |
Sep 16, 2024 | 24.46 | 24.67 | 22.26 | 22.44 | 465,567 | -2.04(-8.33%) |
Sep 13, 2024 | 23.60 | 24.54 | 23.43 | 24.48 | 368,487 | +1.26(+5.43%) |
Sep 12, 2024 | 22.90 | 23.48 | 22.44 | 23.22 | 315,530 | +0.33(+1.44%) |
Sep 11, 2024 | 22.96 | 23.24 | 22.25 | 22.89 | 397,074 | -0.21(-0.91%) |
Sep 10, 2024 | 23.42 | 23.82 | 22.62 | 23.10 | 545,086 | -0.26(-1.11%) |
Sep 09, 2024 | 26.54 | 26.55 | 23.12 | 23.36 | 799,358 | -3.33(-12.48%) |
Sep 06, 2024 | 28.24 | 31.37 | 26.61 | 26.69 | 1,520,472 | +1.02(+3.97%) |
Sep 05, 2024 | 26.58 | 26.74 | 25.37 | 25.67 | 428,102 | -0.78(-2.95%) |
Sep 04, 2024 | 27.00 | 27.11 | 26.42 | 26.45 | 214,064 | -0.66(-2.43%) |
Sep 03, 2024 | 27.41 | 27.60 | 26.88 | 27.11 | 316,463 | -0.63(-2.27%) |
Aug 30, 2024 | 28.12 | 28.12 | 27.21 | 27.74 | 173,030 | -0.14(-0.50%) |
Aug 29, 2024 | 28.08 | 28.72 | 27.83 | 27.88 | 227,278 | -0.16(-0.57%) |
Aug 28, 2024 | 28.20 | 28.20 | 27.58 | 28.04 | 214,736 | -0.26(-0.92%) |
Aug 27, 2024 | 28.15 | 28.52 | 27.53 | 28.30 | 743,665 | -0.19(-0.67%) |
Aug 26, 2024 | 29.10 | 29.40 | 28.39 | 28.49 | 304,664 | -0.62(-2.13%) |
Aug 23, 2024 | 28.06 | 29.36 | 28.06 | 29.11 | 361,030 | +1.31(+4.71%) |
Aug 22, 2024 | 27.09 | 27.97 | 27.09 | 27.80 | 211,595 | +0.49(+1.79%) |
Aug 21, 2024 | 27.75 | 27.82 | 27.04 | 27.31 | 204,756 | -0.12(-0.44%) |
Aug 20, 2024 | 27.32 | 27.74 | 27.13 | 27.43 | 184,984 | +0.04(+0.15%) |
Aug 19, 2024 | 27.53 | 27.76 | 27.14 | 27.39 | 205,017 | +0.07(+0.26%) |
Aug 16, 2024 | 27.36 | 28.19 | 27.08 | 27.32 | 192,281 | -0.08(-0.29%) |
Aug 15, 2024 | 26.84 | 27.62 | 26.64 | 27.40 | 265,568 | +1.36(+5.22%) |
Aug 14, 2024 | 26.15 | 26.30 | 25.39 | 26.04 | 339,449 | -0.08(-0.31%) |
Aug 13, 2024 | 25.39 | 26.15 | 25.05 | 26.12 | 236,176 | +0.77(+3.04%) |
Aug 12, 2024 | 24.79 | 25.36 | 24.34 | 25.35 | 256,598 | +0.76(+3.09%) |
Aug 09, 2024 | 24.03 | 24.68 | 24.03 | 24.59 | 253,232 | +0.55(+2.29%) |
Aug 08, 2024 | 23.49 | 24.05 | 23.48 | 24.04 | 208,807 | +0.87(+3.75%) |
Aug 07, 2024 | 23.57 | 24.14 | 22.98 | 23.17 | 246,374 | -0.06(-0.26%) |
Aug 06, 2024 | 22.97 | 23.51 | 22.59 | 23.23 | 169,028 | +0.28(+1.22%) |
Aug 05, 2024 | 23.16 | 23.57 | 22.75 | 22.95 | 287,279 | -1.19(-4.93%) |
Aug 02, 2024 | 24.24 | 24.31 | 23.58 | 24.14 | 252,669 | -0.73(-2.94%) |