Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 23.77 | 23.77 | 23.18 | 23.20 | 2,097,054 | -1.06(-4.37%) |
Oct 11, 2024 | 24.34 | 24.43 | 23.70 | 24.26 | 1,714,921 | -0.18(-0.74%) |
Oct 10, 2024 | 24.63 | 24.75 | 24.30 | 24.44 | 1,201,077 | +0.25(+1.03%) |
Oct 09, 2024 | 24.47 | 24.47 | 23.93 | 24.19 | 1,779,003 | -0.84(-3.36%) |
Oct 08, 2024 | 24.99 | 25.11 | 24.53 | 25.03 | 2,072,564 | -0.65(-2.53%) |
Oct 07, 2024 | 25.00 | 25.68 | 24.91 | 25.68 | 2,351,354 | +1.17(+4.77%) |
Oct 04, 2024 | 24.75 | 24.86 | 24.41 | 24.51 | 1,702,478 | -0.26(-1.05%) |
Oct 03, 2024 | 24.19 | 24.85 | 23.97 | 24.77 | 2,117,936 | +0.70(+2.91%) |
Oct 02, 2024 | 24.02 | 24.22 | 23.82 | 24.07 | 2,173,894 | +0.79(+3.39%) |
Oct 01, 2024 | 22.31 | 23.55 | 22.27 | 23.28 | 2,867,913 | +0.43(+1.88%) |
Sep 30, 2024 | 22.90 | 22.91 | 22.52 | 22.85 | 1,280,362 | +0.02(+0.09%) |
Sep 27, 2024 | 22.82 | 23.07 | 22.64 | 22.83 | 1,756,008 | -0.03(-0.13%) |
Sep 26, 2024 | 22.00 | 22.93 | 21.99 | 22.86 | 3,304,474 | +1.41(+6.57%) |
Sep 25, 2024 | 21.94 | 22.03 | 21.40 | 21.45 | 3,530,612 | -1.24(-5.46%) |
Sep 24, 2024 | 22.82 | 22.87 | 22.47 | 22.69 | 1,002,297 | +0.34(+1.52%) |
Sep 23, 2024 | 22.27 | 22.64 | 22.23 | 22.35 | 1,242,361 | +0.10(+0.45%) |
Sep 20, 2024 | 22.62 | 22.79 | 22.10 | 22.25 | 3,812,440 | -1.69(-7.06%) |
Sep 19, 2024 | 23.81 | 24.06 | 23.64 | 23.94 | 1,527,320 | +0.80(+3.46%) |
Sep 18, 2024 | 23.17 | 23.50 | 23.04 | 23.14 | 1,374,914 | -0.09(-0.39%) |
Sep 17, 2024 | 23.26 | 23.40 | 23.12 | 23.23 | 1,414,777 | +0.01(+0.04%) |
Sep 16, 2024 | 22.92 | 23.32 | 22.73 | 23.22 | 1,848,470 | +0.85(+3.80%) |
Sep 13, 2024 | 22.56 | 22.95 | 22.32 | 22.37 | 2,018,139 | +0.17(+0.77%) |
Sep 12, 2024 | 22.02 | 22.53 | 21.79 | 22.20 | 1,973,362 | +0.52(+2.38%) |
Sep 11, 2024 | 21.52 | 21.78 | 21.24 | 21.68 | 1,715,745 | +0.48(+2.25%) |
Sep 10, 2024 | 21.77 | 21.83 | 20.97 | 21.21 | 1,771,188 | -0.42(-1.93%) |
Sep 09, 2024 | 21.40 | 21.75 | 21.29 | 21.63 | 1,388,404 | +0.01(+0.04%) |
Sep 06, 2024 | 21.97 | 22.20 | 21.54 | 21.62 | 2,179,506 | -0.05(-0.22%) |
Sep 05, 2024 | 21.78 | 21.93 | 21.61 | 21.66 | 1,948,487 | +0.04(+0.18%) |
Sep 04, 2024 | 21.84 | 22.19 | 21.62 | 21.63 | 2,812,206 | -0.75(-3.35%) |
Sep 03, 2024 | 22.76 | 22.77 | 22.13 | 22.38 | 3,129,021 | -1.11(-4.72%) |
Aug 30, 2024 | 23.11 | 23.97 | 23.08 | 23.48 | 2,538,694 | +0.80(+3.52%) |
Aug 29, 2024 | 22.72 | 22.88 | 22.52 | 22.69 | 1,612,087 | -0.02(-0.09%) |
Aug 28, 2024 | 22.86 | 22.91 | 22.38 | 22.71 | 1,198,315 | -0.52(-2.22%) |
Aug 27, 2024 | 23.40 | 23.42 | 22.92 | 23.22 | 2,678,485 | -0.28(-1.20%) |
Aug 26, 2024 | 23.46 | 23.83 | 23.40 | 23.50 | 1,219,368 | +0.16(+0.67%) |
Aug 23, 2024 | 23.33 | 23.80 | 23.26 | 23.35 | 1,404,512 | +0.13(+0.54%) |
Aug 22, 2024 | 23.72 | 23.72 | 23.19 | 23.22 | 771,255 | -0.61(-2.57%) |
Aug 21, 2024 | 23.99 | 24.09 | 23.76 | 23.83 | 884,568 | +0.05(+0.20%) |
Aug 20, 2024 | 24.15 | 24.19 | 23.70 | 23.79 | 1,054,157 | -0.66(-2.71%) |
Aug 19, 2024 | 24.45 | 24.64 | 24.26 | 24.45 | 1,273,296 | -0.03(-0.12%) |
Aug 16, 2024 | 24.46 | 24.61 | 24.21 | 24.48 | 1,452,387 | +0.34(+1.41%) |
Aug 15, 2024 | 23.89 | 24.36 | 23.73 | 24.14 | 1,301,027 | +0.83(+3.55%) |
Aug 14, 2024 | 23.34 | 23.51 | 23.13 | 23.31 | 1,030,390 | +0.42(+1.83%) |
Aug 13, 2024 | 22.94 | 22.94 | 22.70 | 22.89 | 1,068,099 | -0.14(-0.59%) |
Aug 12, 2024 | 23.03 | 23.21 | 22.88 | 23.03 | 1,402,235 | +0.59(+2.65%) |
Aug 09, 2024 | 22.51 | 22.56 | 22.31 | 22.43 | 1,062,588 | -0.05(-0.22%) |
Aug 08, 2024 | 22.29 | 22.51 | 22.05 | 22.48 | 1,242,007 | +0.34(+1.54%) |
Aug 07, 2024 | 22.88 | 22.89 | 22.14 | 22.14 | 1,788,599 | -0.04(-0.18%) |
Aug 06, 2024 | 21.66 | 22.27 | 21.46 | 22.18 | 1,029,972 | +0.61(+2.84%) |
Aug 05, 2024 | 21.40 | 22.06 | 21.15 | 21.57 | 2,670,772 | -1.10(-4.85%) |
Aug 02, 2024 | 22.61 | 22.77 | 22.09 | 22.67 | 1,956,168 | -0.87(-3.68%) |