Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 20.16 | 20.96 | 20.11 | 20.95 | 158,730 | +0.86(+4.28%) |
Oct 11, 2024 | 19.64 | 20.11 | 19.48 | 20.09 | 205,156 | +0.28(+1.41%) |
Oct 10, 2024 | 19.44 | 19.81 | 19.40 | 19.81 | 368,504 | +0.05(+0.25%) |
Oct 09, 2024 | 19.61 | 19.99 | 19.23 | 19.76 | 213,735 | -0.02(-0.10%) |
Oct 08, 2024 | 19.45 | 19.90 | 18.89 | 19.78 | 227,689 | +0.31(+1.59%) |
Oct 07, 2024 | 20.60 | 20.74 | 19.46 | 19.47 | 441,373 | -1.50(-7.15%) |
Oct 04, 2024 | 21.30 | 21.30 | 20.85 | 20.97 | 206,068 | -0.11(-0.52%) |
Oct 03, 2024 | 21.38 | 21.59 | 20.84 | 21.08 | 218,826 | -0.41(-1.91%) |
Oct 02, 2024 | 21.47 | 21.65 | 21.27 | 21.49 | 263,024 | -0.25(-1.15%) |
Oct 01, 2024 | 22.18 | 22.41 | 21.63 | 21.74 | 384,113 | -0.62(-2.77%) |
Sep 30, 2024 | 22.38 | 22.46 | 21.80 | 22.36 | 357,482 | -0.06(-0.27%) |
Sep 27, 2024 | 22.66 | 22.90 | 22.02 | 22.42 | 307,815 | -0.26(-1.15%) |
Sep 26, 2024 | 23.00 | 23.55 | 22.55 | 22.68 | 307,524 | -0.32(-1.39%) |
Sep 25, 2024 | 23.21 | 23.48 | 22.83 | 23.00 | 269,373 | -0.16(-0.69%) |
Sep 24, 2024 | 23.22 | 23.32 | 22.53 | 23.16 | 376,393 | -0.08(-0.34%) |
Sep 23, 2024 | 23.00 | 23.41 | 22.18 | 23.24 | 375,694 | +0.38(+1.66%) |
Sep 20, 2024 | 22.83 | 23.11 | 22.03 | 22.86 | 5,174,350 | -0.01(-0.04%) |
Sep 19, 2024 | 23.59 | 23.59 | 22.86 | 22.87 | 316,795 | -0.47(-2.01%) |
Sep 18, 2024 | 23.09 | 23.70 | 22.76 | 23.34 | 211,134 | +0.13(+0.56%) |
Sep 17, 2024 | 23.45 | 24.07 | 23.02 | 23.21 | 219,071 | -0.14(-0.60%) |
Sep 16, 2024 | 23.49 | 23.66 | 23.12 | 23.35 | 188,984 | +0.23(+0.99%) |
Sep 13, 2024 | 22.52 | 23.23 | 22.49 | 23.12 | 190,833 | +0.55(+2.44%) |
Sep 12, 2024 | 23.00 | 23.17 | 22.21 | 22.57 | 217,376 | -0.50(-2.17%) |
Sep 11, 2024 | 22.62 | 23.28 | 22.29 | 23.07 | 122,978 | +0.22(+0.96%) |
Sep 10, 2024 | 23.15 | 23.33 | 22.13 | 22.85 | 224,381 | -0.26(-1.13%) |
Sep 09, 2024 | 24.57 | 24.77 | 22.78 | 23.11 | 358,637 | -1.16(-4.78%) |
Sep 06, 2024 | 23.96 | 24.65 | 23.95 | 24.27 | 247,120 | +0.28(+1.17%) |
Sep 05, 2024 | 24.07 | 24.50 | 23.89 | 23.99 | 277,986 | -0.05(-0.21%) |
Sep 04, 2024 | 23.58 | 24.34 | 23.58 | 24.04 | 199,245 | +0.18(+0.75%) |
Sep 03, 2024 | 24.28 | 24.80 | 23.52 | 23.86 | 201,610 | -0.59(-2.41%) |
Aug 30, 2024 | 23.98 | 24.72 | 23.75 | 24.45 | 341,362 | +0.74(+3.12%) |
Aug 29, 2024 | 23.35 | 23.85 | 22.91 | 23.71 | 319,956 | +0.56(+2.42%) |
Aug 28, 2024 | 22.89 | 23.43 | 22.87 | 23.15 | 220,060 | +0.31(+1.36%) |
Aug 27, 2024 | 23.28 | 23.81 | 22.72 | 22.84 | 391,251 | -0.80(-3.38%) |
Aug 26, 2024 | 23.29 | 23.80 | 23.00 | 23.64 | 754,340 | +0.24(+1.03%) |
Aug 23, 2024 | 23.30 | 23.59 | 23.26 | 23.40 | 524,367 | +0.27(+1.17%) |
Aug 22, 2024 | 23.45 | 23.70 | 22.95 | 23.13 | 316,056 | -0.25(-1.07%) |
Aug 21, 2024 | 23.47 | 23.61 | 22.76 | 23.38 | 577,330 | +0.07(+0.30%) |
Aug 20, 2024 | 23.48 | 23.66 | 22.89 | 23.31 | 315,167 | -0.05(-0.21%) |
Aug 19, 2024 | 23.32 | 23.81 | 23.18 | 23.36 | 394,874 | -0.05(-0.21%) |
Aug 16, 2024 | 23.22 | 23.49 | 22.92 | 23.41 | 262,064 | +0.26(+1.12%) |
Aug 15, 2024 | 23.11 | 23.27 | 22.67 | 23.15 | 284,543 | +0.15(+0.65%) |
Aug 14, 2024 | 23.03 | 23.43 | 22.85 | 23.00 | 361,462 | -0.06(-0.26%) |
Aug 13, 2024 | 22.50 | 23.06 | 22.50 | 23.06 | 188,033 | +0.36(+1.59%) |
Aug 12, 2024 | 23.00 | 23.16 | 22.60 | 22.70 | 437,523 | -0.24(-1.05%) |
Aug 09, 2024 | 23.05 | 23.31 | 22.67 | 22.94 | 366,432 | -0.14(-0.61%) |
Aug 08, 2024 | 22.28 | 23.11 | 22.15 | 23.08 | 524,270 | +1.00(+4.53%) |
Aug 07, 2024 | 22.25 | 22.79 | 22.06 | 22.08 | 429,102 | +0.01(+0.05%) |
Aug 06, 2024 | 22.15 | 22.78 | 21.77 | 22.07 | 900,110 | -0.18(-0.81%) |
Aug 05, 2024 | 21.85 | 22.73 | 21.37 | 22.25 | 661,062 | -0.40(-1.77%) |
Aug 02, 2024 | 22.55 | 22.90 | 21.60 | 22.65 | 1,073,435 | -0.01(-0.04%) |