Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 24.42 | 24.94 | 24.41 | 24.69 | 417,238 | +0.58(+2.41%) |
Oct 11, 2024 | 24.11 | 0 | +0.76(+3.25%) | |||
Oct 10, 2024 | 22.94 | 23.42 | 22.89 | 23.35 | 279,735 | +0.66(+2.91%) |
Oct 09, 2024 | 22.74 | 22.74 | 22.26 | 22.69 | 195,534 | -0.24(-1.05%) |
Oct 08, 2024 | 22.73 | 22.95 | 22.45 | 22.93 | 219,090 | +0.07(+0.31%) |
Oct 07, 2024 | 23.20 | 23.24 | 22.73 | 22.86 | 244,241 | -0.63(-2.68%) |
Oct 04, 2024 | 23.71 | 24.25 | 23.43 | 23.49 | 265,997 | -0.31(-1.30%) |
Oct 03, 2024 | 23.55 | 23.87 | 23.36 | 23.80 | 170,106 | -0.01(-0.04%) |
Oct 02, 2024 | 23.66 | 24.14 | 23.60 | 23.81 | 218,761 | +0.01(+0.04%) |
Oct 01, 2024 | 23.77 | 24.43 | 23.64 | 23.80 | 329,151 | +0.29(+1.23%) |
Sep 30, 2024 | 23.41 | 23.58 | 23.13 | 23.51 | 332,218 | -0.29(-1.22%) |
Sep 27, 2024 | 24.86 | 25.00 | 23.75 | 23.80 | 291,673 | -1.11(-4.46%) |
Sep 26, 2024 | 24.85 | 25.37 | 24.80 | 24.91 | 420,107 | +0.26(+1.05%) |
Sep 25, 2024 | 24.09 | 24.66 | 23.94 | 24.65 | 639,252 | +0.56(+2.32%) |
Sep 24, 2024 | 23.93 | 24.31 | 23.68 | 24.09 | 397,685 | +0.37(+1.56%) |
Sep 23, 2024 | 23.77 | 24.30 | 23.63 | 23.72 | 1,680,071 | +0.11(+0.47%) |
Sep 20, 2024 | 23.85 | 24.07 | 23.58 | 23.61 | 1,766,082 | +0.13(+0.55%) |
Sep 19, 2024 | 23.75 | 23.85 | 23.18 | 23.48 | 437,414 | +0.26(+1.12%) |
Sep 18, 2024 | 23.73 | 24.35 | 23.21 | 23.22 | 314,784 | -0.41(-1.74%) |
Sep 17, 2024 | 24.01 | 24.04 | 23.47 | 23.63 | 280,385 | -0.48(-1.99%) |
Sep 16, 2024 | 24.43 | 24.53 | 23.89 | 24.11 | 210,784 | -0.32(-1.31%) |
Sep 13, 2024 | 24.49 | 24.65 | 24.10 | 24.43 | 425,509 | +0.27(+1.12%) |
Sep 12, 2024 | 23.37 | 24.34 | 23.29 | 24.16 | 408,632 | +1.28(+5.59%) |
Sep 11, 2024 | 22.31 | 22.92 | 22.31 | 22.88 | 205,039 | +0.45(+2.01%) |
Sep 10, 2024 | 21.80 | 22.44 | 21.65 | 22.43 | 149,207 | +0.64(+2.94%) |
Sep 09, 2024 | 21.55 | 21.86 | 21.55 | 21.79 | 167,960 | +0.32(+1.49%) |
Sep 06, 2024 | 22.11 | 22.14 | 21.33 | 21.47 | 169,964 | -0.67(-3.03%) |
Sep 05, 2024 | 22.19 | 22.36 | 21.97 | 22.14 | 151,745 | +0.36(+1.65%) |
Sep 04, 2024 | 21.92 | 22.14 | 21.71 | 21.78 | 169,572 | -0.34(-1.54%) |
Sep 03, 2024 | 23.17 | 23.17 | 22.00 | 22.12 | 237,698 | -1.15(-4.94%) |
Aug 30, 2024 | 23.27 | 0 | -0.09(-0.39%) | |||
Aug 29, 2024 | 23.20 | 23.56 | 23.20 | 23.36 | 108,525 | +0.22(+0.95%) |
Aug 28, 2024 | 23.61 | 23.62 | 23.00 | 23.14 | 233,700 | -0.68(-2.85%) |
Aug 27, 2024 | 23.66 | 23.85 | 23.49 | 23.82 | 147,539 | -0.13(-0.54%) |
Aug 26, 2024 | 24.11 | 24.21 | 23.82 | 23.95 | 185,964 | -0.02(-0.08%) |
Aug 23, 2024 | 24.12 | 24.36 | 23.87 | 23.97 | 242,000 | +0.02(+0.08%) |
Aug 22, 2024 | 24.07 | 24.10 | 23.63 | 23.95 | 290,758 | -0.44(-1.80%) |
Aug 21, 2024 | 24.27 | 24.46 | 24.00 | 24.39 | 241,976 | -0.02(-0.08%) |
Aug 20, 2024 | 24.90 | 25.04 | 24.15 | 24.41 | 311,668 | -0.18(-0.73%) |
Aug 19, 2024 | 24.09 | 24.75 | 23.88 | 24.59 | 267,417 | +0.38(+1.57%) |
Aug 16, 2024 | 24.10 | 24.27 | 23.76 | 24.21 | 360,951 | +0.39(+1.64%) |
Aug 15, 2024 | 23.73 | 24.00 | 22.97 | 23.82 | 423,976 | +0.27(+1.15%) |
Aug 14, 2024 | 23.47 | 23.88 | 23.29 | 23.55 | 322,941 | +0.08(+0.34%) |
Aug 13, 2024 | 23.19 | 23.72 | 23.19 | 23.47 | 497,501 | +0.20(+0.86%) |
Aug 12, 2024 | 22.48 | 23.35 | 22.35 | 23.27 | 305,938 | +1.07(+4.82%) |
Aug 09, 2024 | 22.14 | 22.20 | 21.68 | 22.20 | 212,120 | +0.31(+1.42%) |
Aug 08, 2024 | 21.53 | 22.12 | 21.35 | 21.89 | 236,304 | +0.59(+2.77%) |
Aug 07, 2024 | 22.14 | 22.25 | 21.18 | 21.30 | 335,734 | -0.55(-2.52%) |
Aug 06, 2024 | 22.16 | 22.58 | 21.76 | 21.85 | 271,663 | -1.50(-6.42%) |
Aug 02, 2024 | 23.35 | 0 | +0.12(+0.52%) |