Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 25.05 | 25.05 | 24.97 | 25.03 | 8,054 | +0.55(+2.24%) |
Oct 15, 2024 | 24.58 | 24.59 | 24.46 | 24.48 | 10,973 | +0.23(+0.96%) |
Oct 14, 2024 | 24.29 | 24.29 | 24.12 | 24.25 | 20,605 | +0.02(+0.08%) |
Oct 11, 2024 | 24.27 | 24.31 | 24.23 | 24.23 | 6,610 | +0.42(+1.76%) |
Oct 10, 2024 | 23.77 | 23.84 | 23.74 | 23.81 | 4,892 | -1.34(-5.33%) |
Oct 09, 2024 | 25.40 | 25.49 | 24.97 | 25.15 | 6,877 | -1.22(-4.63%) |
Oct 08, 2024 | 26.30 | 26.41 | 26.30 | 26.37 | 10,384 | -0.19(-0.72%) |
Oct 07, 2024 | 27.04 | 27.58 | 26.48 | 26.56 | 10,761 | -0.37(-1.37%) |
Oct 04, 2024 | 28.16 | 28.16 | 26.92 | 26.93 | 3,108 | +0.32(+1.20%) |
Oct 03, 2024 | 26.54 | 26.61 | 26.54 | 26.61 | 24,282 | +0.06(+0.23%) |
Oct 02, 2024 | 26.27 | 26.56 | 25.89 | 26.55 | 13,274 | -0.50(-1.85%) |
Oct 01, 2024 | 27.07 | 27.74 | 26.97 | 27.05 | 9,519 | -0.07(-0.26%) |
Sep 30, 2024 | 27.12 | 27.18 | 26.83 | 27.12 | 3,744 | +0.31(+1.16%) |
Sep 27, 2024 | 27.27 | 27.27 | 26.77 | 26.81 | 6,775 | -0.66(-2.40%) |
Sep 26, 2024 | 27.40 | 27.47 | 27.36 | 27.47 | 7,314 | +0.35(+1.29%) |
Sep 25, 2024 | 27.64 | 27.64 | 27.10 | 27.12 | 4,731 | -0.25(-0.91%) |
Sep 24, 2024 | 27.61 | 27.90 | 27.33 | 27.37 | 6,898 | -1.93(-6.59%) |
Sep 23, 2024 | 28.59 | 29.30 | 27.99 | 29.30 | 1,847 | +0.85(+2.99%) |
Sep 20, 2024 | 27.82 | 28.45 | 27.71 | 28.45 | 9,520 | -0.02(-0.07%) |
Sep 19, 2024 | 28.31 | 28.47 | 28.31 | 28.47 | 3,706 | +0.31(+1.10%) |
Sep 18, 2024 | 28.25 | 28.56 | 28.16 | 28.16 | 24,073 | -0.16(-0.56%) |
Sep 17, 2024 | 28.51 | 28.51 | 28.24 | 28.32 | 4,602 | +0.28(+0.99%) |
Sep 16, 2024 | 27.73 | 28.08 | 27.25 | 28.04 | 4,845 | +0.08(+0.29%) |
Sep 13, 2024 | 28.10 | 28.11 | 27.96 | 27.96 | 3,879 | +0.39(+1.43%) |
Sep 12, 2024 | 28.50 | 28.50 | 27.47 | 27.57 | 7,330 | +0.11(+0.38%) |
Sep 11, 2024 | 26.99 | 27.90 | 26.99 | 27.46 | 6,353 | -0.13(-0.47%) |
Sep 10, 2024 | 27.40 | 27.59 | 27.33 | 27.59 | 10,272 | +0.68(+2.55%) |
Sep 09, 2024 | 27.00 | 27.00 | 26.90 | 26.91 | 4,285 | +0.29(+1.07%) |
Sep 06, 2024 | 26.71 | 26.95 | 26.58 | 26.62 | 28,177 | +0.49(+1.88%) |
Sep 05, 2024 | 26.05 | 26.14 | 26.04 | 26.13 | 4,280 | +0.41(+1.59%) |
Sep 04, 2024 | 25.69 | 25.76 | 25.69 | 25.72 | 23,158 | +0.93(+3.75%) |
Sep 03, 2024 | 24.97 | 24.97 | 24.75 | 24.79 | 6,117 | -0.17(-0.68%) |
Aug 30, 2024 | 25.06 | 25.07 | 24.91 | 24.96 | 9,988 | -1.19(-4.55%) |
Aug 29, 2024 | 26.73 | 26.73 | 25.56 | 26.15 | 3,502 | +0.63(+2.47%) |
Aug 28, 2024 | 25.38 | 25.64 | 25.38 | 25.52 | 10,780 | -0.43(-1.68%) |
Aug 27, 2024 | 25.88 | 25.99 | 25.88 | 25.95 | 3,011 | -0.05(-0.17%) |
Aug 26, 2024 | 26.14 | 26.14 | 25.98 | 26.00 | 4,933 | +0.22(+0.87%) |
Aug 23, 2024 | 25.41 | 25.78 | 25.41 | 25.78 | 4,514 | +0.83(+3.31%) |
Aug 22, 2024 | 25.11 | 25.23 | 24.95 | 24.95 | 8,706 | +0.15(+0.60%) |
Aug 21, 2024 | 25.01 | 25.59 | 24.80 | 24.80 | 4,028 | +0.66(+2.73%) |
Aug 20, 2024 | 24.18 | 24.19 | 24.12 | 24.14 | 28,773 | +0.14(+0.58%) |
Aug 19, 2024 | 23.11 | 24.04 | 23.11 | 24.00 | 9,802 | +0.59(+2.50%) |
Aug 16, 2024 | 23.36 | 23.49 | 23.32 | 23.41 | 4,331 | +0.16(+0.71%) |
Aug 15, 2024 | 23.12 | 23.30 | 23.12 | 23.25 | 12,560 | -0.44(-1.86%) |
Aug 14, 2024 | 23.67 | 23.71 | 23.64 | 23.69 | 5,491 | -0.20(-0.84%) |
Aug 13, 2024 | 23.80 | 23.89 | 23.72 | 23.89 | 12,772 | +0.02(+0.08%) |
Aug 12, 2024 | 23.73 | 23.87 | 23.73 | 23.87 | 13,947 | +0.03(+0.13%) |
Aug 09, 2024 | 23.10 | 23.87 | 23.10 | 23.84 | 11,999 | +0.18(+0.76%) |
Aug 08, 2024 | 23.69 | 23.69 | 23.58 | 23.66 | 23,492 | +0.49(+2.11%) |
Aug 07, 2024 | 23.41 | 23.47 | 23.17 | 23.17 | 57,076 | -0.57(-2.40%) |
Aug 06, 2024 | 23.04 | 23.75 | 23.00 | 23.74 | 29,503 | +0.61(+2.64%) |
Aug 05, 2024 | 22.72 | 23.35 | 22.69 | 23.13 | 11,199 | +0.56(+2.48%) |
Aug 02, 2024 | 22.49 | 22.57 | 22.48 | 22.57 | 11,359 | +0.08(+0.36%) |
|