Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 23.93 | 24.39 | 23.92 | 24.18 | 17,253 | +0.27(+1.13%) |
Oct 14, 2024 | 24.05 | 24.05 | 23.75 | 23.91 | 4,751 | -0.28(-1.16%) |
Oct 11, 2024 | 23.31 | 24.40 | 23.31 | 24.19 | 9,833 | +0.83(+3.55%) |
Oct 10, 2024 | 23.25 | 23.59 | 23.25 | 23.36 | 8,179 | -0.12(-0.51%) |
Oct 09, 2024 | 23.58 | 24.14 | 23.47 | 23.48 | 11,732 | +0.13(+0.56%) |
Oct 08, 2024 | 23.51 | 23.55 | 23.35 | 23.35 | 10,212 | +0.05(+0.21%) |
Oct 07, 2024 | 23.46 | 23.46 | 23.27 | 23.30 | 10,485 | -0.17(-0.72%) |
Oct 04, 2024 | 23.62 | 23.62 | 23.47 | 23.47 | 8,461 | +0.29(+1.25%) |
Oct 03, 2024 | 23.11 | 23.26 | 23.11 | 23.18 | 13,961 | -0.11(-0.47%) |
Oct 02, 2024 | 23.11 | 23.45 | 23.11 | 23.29 | 16,672 | +0.17(+0.74%) |
Oct 01, 2024 | 23.12 | 23.40 | 23.11 | 23.12 | 16,740 | -0.60(-2.53%) |
Sep 30, 2024 | 23.74 | 23.88 | 23.51 | 23.72 | 7,466 | -0.01(-0.04%) |
Sep 27, 2024 | 24.02 | 24.02 | 23.62 | 23.73 | 6,212 | +0.02(+0.08%) |
Sep 26, 2024 | 23.66 | 23.88 | 23.55 | 23.71 | 18,989 | +0.35(+1.50%) |
Sep 25, 2024 | 23.31 | 23.41 | 23.09 | 23.36 | 14,923 | -0.08(-0.34%) |
Sep 24, 2024 | 23.51 | 23.79 | 23.38 | 23.44 | 20,129 | -0.04(-0.17%) |
Sep 23, 2024 | 23.70 | 23.80 | 23.41 | 23.48 | 22,044 | -0.29(-1.22%) |
Sep 20, 2024 | 24.14 | 24.71 | 23.67 | 23.77 | 85,078 | -0.73(-2.98%) |
Sep 19, 2024 | 24.37 | 24.84 | 24.08 | 24.50 | 26,652 | +0.69(+2.90%) |
Sep 18, 2024 | 23.54 | 24.40 | 23.08 | 23.81 | 31,608 | +0.46(+1.96%) |
Sep 17, 2024 | 23.51 | 23.86 | 23.35 | 23.35 | 14,002 | +0.15(+0.64%) |
Sep 16, 2024 | 23.47 | 23.47 | 22.90 | 23.20 | 10,379 | +0.03(+0.13%) |
Sep 13, 2024 | 22.48 | 23.26 | 22.48 | 23.17 | 17,529 | +1.08(+4.87%) |
Sep 12, 2024 | 22.39 | 22.47 | 21.75 | 22.10 | 34,550 | +0.17(+0.77%) |
Sep 11, 2024 | 21.98 | 22.10 | 21.76 | 21.93 | 14,573 | -0.28(-1.26%) |
Sep 10, 2024 | 21.66 | 22.33 | 21.57 | 22.21 | 14,120 | +0.55(+2.53%) |
Sep 09, 2024 | 21.92 | 21.94 | 21.66 | 21.66 | 12,377 | -0.09(-0.41%) |
Sep 06, 2024 | 21.87 | 21.96 | 21.57 | 21.75 | 25,043 | -0.26(-1.18%) |
Sep 05, 2024 | 22.68 | 22.68 | 21.91 | 22.01 | 13,352 | -0.23(-1.03%) |
Sep 04, 2024 | 22.24 | 22.32 | 22.22 | 22.24 | 7,814 | -0.20(-0.89%) |
Sep 03, 2024 | 22.57 | 22.57 | 22.27 | 22.44 | 12,443 | -0.50(-2.17%) |
Aug 30, 2024 | 22.98 | 23.00 | 22.69 | 22.93 | 7,077 | -0.19(-0.82%) |
Aug 29, 2024 | 23.37 | 23.37 | 22.94 | 23.12 | 14,188 | -0.01(-0.04%) |
Aug 28, 2024 | 23.00 | 23.32 | 22.88 | 23.13 | 23,356 | +0.35(+1.53%) |
Aug 27, 2024 | 23.73 | 23.89 | 22.75 | 22.78 | 8,370 | -0.55(-2.35%) |
Aug 26, 2024 | 22.90 | 23.52 | 22.76 | 23.33 | 41,016 | +0.28(+1.21%) |
Aug 23, 2024 | 21.70 | 23.14 | 21.70 | 23.05 | 17,920 | +1.29(+5.95%) |
Aug 22, 2024 | 21.95 | 21.95 | 21.61 | 21.76 | 13,323 | -0.30(-1.35%) |
Aug 21, 2024 | 21.78 | 22.11 | 21.51 | 22.06 | 13,237 | +0.39(+1.79%) |
Aug 20, 2024 | 21.53 | 22.00 | 21.51 | 21.67 | 11,511 | -0.41(-1.85%) |
Aug 19, 2024 | 22.05 | 22.15 | 21.67 | 22.08 | 7,543 | +0.24(+1.09%) |
Aug 16, 2024 | 21.97 | 22.01 | 21.67 | 21.84 | 59,590 | -0.16(-0.72%) |
Aug 15, 2024 | 22.04 | 22.20 | 21.76 | 22.00 | 12,121 | +0.54(+2.51%) |
Aug 14, 2024 | 21.80 | 21.80 | 21.16 | 21.46 | 14,530 | -0.07(-0.32%) |
Aug 13, 2024 | 21.31 | 21.63 | 21.28 | 21.53 | 6,761 | +0.49(+2.32%) |
Aug 12, 2024 | 21.04 | 21.08 | 20.96 | 21.04 | 12,289 | -0.16(-0.75%) |
Aug 09, 2024 | 21.45 | 21.45 | 21.20 | 21.20 | 13,505 | -0.04(-0.19%) |
Aug 08, 2024 | 20.87 | 21.70 | 20.87 | 21.24 | 18,179 | +0.38(+1.81%) |
Aug 07, 2024 | 21.12 | 21.17 | 20.86 | 20.86 | 16,820 | -0.16(-0.76%) |
Aug 06, 2024 | 21.11 | 21.35 | 20.91 | 21.02 | 22,425 | -0.13(-0.61%) |
Aug 05, 2024 | 21.30 | 21.40 | 20.17 | 21.15 | 21,529 | -0.95(-4.28%) |
Aug 02, 2024 | 22.57 | 22.57 | 21.99 | 22.10 | 20,524 | -1.13(-4.85%) |