Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 23.85 | 23.85 | 22.78 | 22.78 | 10,433 | -1.17(-4.89%) |
Oct 14, 2024 | 23.75 | 24.15 | 23.73 | 23.95 | 15,101 | +0.23(+0.97%) |
Oct 11, 2024 | 23.42 | 23.81 | 23.42 | 23.72 | 5,943 | +0.31(+1.32%) |
Oct 10, 2024 | 22.83 | 23.43 | 22.78 | 23.41 | 4,817 | -0.06(-0.26%) |
Oct 09, 2024 | 23.11 | 23.47 | 23.11 | 23.47 | 4,686 | +0.08(+0.33%) |
Oct 08, 2024 | 23.08 | 23.39 | 23.08 | 23.39 | 1,994 | +0.08(+0.36%) |
Oct 07, 2024 | 23.51 | 23.52 | 23.21 | 23.31 | 14,749 | -0.28(-1.20%) |
Oct 04, 2024 | 23.47 | 23.62 | 23.11 | 23.59 | 10,586 | +0.74(+3.23%) |
Oct 03, 2024 | 22.87 | 22.99 | 22.82 | 22.85 | 1,691 | -0.28(-1.19%) |
Oct 02, 2024 | 22.78 | 23.23 | 22.61 | 23.13 | 15,665 | +0.12(+0.51%) |
Oct 01, 2024 | 23.77 | 23.77 | 22.82 | 23.01 | 41,478 | -0.65(-2.74%) |
Sep 30, 2024 | 23.59 | 23.91 | 23.43 | 23.66 | 5,644 | +0.13(+0.56%) |
Sep 27, 2024 | 24.14 | 24.19 | 23.42 | 23.53 | 16,199 | -0.39(-1.63%) |
Sep 26, 2024 | 23.81 | 24.04 | 23.37 | 23.92 | 21,142 | +1.01(+4.41%) |
Sep 25, 2024 | 23.00 | 23.18 | 22.79 | 22.91 | 11,060 | +0.32(+1.44%) |
Sep 24, 2024 | 22.27 | 22.70 | 22.05 | 22.59 | 4,757 | +0.32(+1.45%) |
Sep 23, 2024 | 22.41 | 22.44 | 22.11 | 22.26 | 7,846 | +0.11(+0.51%) |
Sep 20, 2024 | 22.42 | 22.42 | 21.94 | 22.15 | 18,098 | -0.06(-0.27%) |
Sep 19, 2024 | 22.13 | 22.42 | 22.09 | 22.21 | 11,293 | +1.03(+4.84%) |
Sep 18, 2024 | 21.32 | 21.93 | 21.12 | 21.18 | 4,472 | -0.21(-0.97%) |
Sep 17, 2024 | 21.58 | 21.83 | 21.22 | 21.39 | 4,798 | -0.07(-0.33%) |
Sep 16, 2024 | 21.19 | 21.70 | 21.19 | 21.46 | 1,701 | -0.04(-0.16%) |
Sep 13, 2024 | 21.52 | 21.68 | 21.47 | 21.50 | 6,594 | +0.07(+0.30%) |
Sep 12, 2024 | 20.88 | 21.51 | 20.81 | 21.43 | 3,449 | +0.63(+3.04%) |
Sep 11, 2024 | 19.97 | 20.80 | 19.83 | 20.80 | 4,913 | +0.83(+4.17%) |
Sep 10, 2024 | 19.97 | 19.97 | 19.55 | 19.97 | 28,926 | -0.06(-0.30%) |
Sep 09, 2024 | 20.02 | 20.32 | 20.00 | 20.03 | 19,228 | +0.64(+3.29%) |
Sep 06, 2024 | 20.28 | 20.46 | 19.14 | 19.39 | 26,600 | -1.34(-6.44%) |
Sep 05, 2024 | 20.44 | 20.88 | 20.42 | 20.72 | 11,953 | -0.05(-0.24%) |
Sep 04, 2024 | 20.57 | 21.22 | 20.47 | 20.77 | 19,040 | -0.25(-1.18%) |
Sep 03, 2024 | 22.45 | 22.45 | 20.90 | 21.02 | 20,321 | -2.11(-9.11%) |
Aug 30, 2024 | 23.03 | 23.31 | 22.91 | 23.13 | 6,262 | +0.21(+0.92%) |
Aug 29, 2024 | 23.03 | 23.42 | 22.90 | 22.92 | 4,464 | +0.07(+0.31%) |
Aug 28, 2024 | 23.18 | 23.43 | 22.56 | 22.85 | 11,818 | -0.62(-2.62%) |
Aug 27, 2024 | 22.95 | 23.46 | 22.81 | 23.46 | 12,293 | +0.41(+1.78%) |
Aug 26, 2024 | 23.41 | 23.60 | 22.97 | 23.05 | 10,004 | -0.54(-2.29%) |
Aug 23, 2024 | 23.14 | 23.59 | 23.14 | 23.59 | 8,531 | +0.89(+3.91%) |
Aug 22, 2024 | 23.65 | 23.65 | 22.45 | 22.71 | 24,029 | -0.63(-2.69%) |
Aug 21, 2024 | 22.74 | 23.36 | 22.74 | 23.34 | 22,436 | +1.05(+4.69%) |
Aug 20, 2024 | 22.49 | 22.78 | 22.22 | 22.29 | 12,699 | -0.14(-0.62%) |
Aug 19, 2024 | 21.68 | 22.51 | 21.68 | 22.43 | 22,971 | +0.62(+2.83%) |
Aug 16, 2024 | 21.45 | 21.81 | 21.45 | 21.81 | 11,327 | +0.41(+1.91%) |
Aug 15, 2024 | 21.37 | 21.57 | 21.17 | 21.40 | 14,547 | +0.40(+1.90%) |
Aug 14, 2024 | 21.19 | 21.19 | 20.78 | 21.00 | 20,405 | +0.08(+0.38%) |
Aug 13, 2024 | 20.35 | 20.92 | 20.35 | 20.92 | 15,392 | +1.09(+5.47%) |
Aug 12, 2024 | 19.82 | 20.02 | 19.68 | 19.84 | 6,663 | +0.12(+0.62%) |
Aug 09, 2024 | 19.65 | 19.72 | 19.46 | 19.72 | 22,334 | -0.02(-0.11%) |
Aug 08, 2024 | 19.06 | 19.84 | 19.06 | 19.74 | 13,766 | +0.98(+5.22%) |
Aug 07, 2024 | 19.54 | 19.87 | 18.76 | 18.76 | 13,733 | +0.04(+0.23%) |
Aug 06, 2024 | 18.21 | 19.10 | 18.19 | 18.71 | 25,973 | +0.82(+4.57%) |
Aug 05, 2024 | 16.77 | 18.43 | 16.60 | 17.90 | 28,089 | -1.29(-6.75%) |
Aug 02, 2024 | 19.44 | 19.44 | 18.54 | 19.19 | 29,302 | -1.22(-5.96%) |