Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 23.41 | 23.52 | 22.88 | 23.11 | 537,264 | -0.51(-2.16%) |
Oct 11, 2024 | 22.86 | 23.65 | 22.85 | 23.62 | 652,473 | +0.63(+2.74%) |
Oct 10, 2024 | 23.40 | 23.47 | 22.83 | 22.99 | 626,844 | -0.64(-2.71%) |
Oct 09, 2024 | 23.51 | 23.88 | 23.32 | 23.63 | 406,844 | +0.01(+0.04%) |
Oct 08, 2024 | 23.54 | 24.02 | 23.25 | 23.62 | 470,993 | +0.06(+0.25%) |
Oct 07, 2024 | 24.10 | 24.18 | 23.32 | 23.56 | 481,908 | -0.61(-2.52%) |
Oct 04, 2024 | 24.47 | 24.68 | 23.78 | 24.17 | 510,416 | +0.12(+0.50%) |
Oct 03, 2024 | 24.09 | 24.48 | 23.44 | 24.05 | 689,113 | -0.45(-1.84%) |
Oct 02, 2024 | 24.14 | 24.86 | 24.12 | 24.50 | 431,624 | +0.24(+0.99%) |
Oct 01, 2024 | 25.84 | 25.84 | 23.65 | 24.26 | 1,041,767 | -1.61(-6.22%) |
Sep 30, 2024 | 25.85 | 26.71 | 25.66 | 25.87 | 410,238 | -0.25(-0.96%) |
Sep 27, 2024 | 25.78 | 26.19 | 25.62 | 26.12 | 346,591 | +0.76(+3.00%) |
Sep 26, 2024 | 26.30 | 26.30 | 25.02 | 25.36 | 305,668 | -0.46(-1.78%) |
Sep 25, 2024 | 26.06 | 26.34 | 25.76 | 25.82 | 338,696 | -0.36(-1.38%) |
Sep 24, 2024 | 25.58 | 26.27 | 25.24 | 26.18 | 451,688 | +1.23(+4.93%) |
Sep 23, 2024 | 25.54 | 25.58 | 24.89 | 24.95 | 297,585 | -0.51(-2.00%) |
Sep 20, 2024 | 25.75 | 26.08 | 25.43 | 25.46 | 326,014 | -0.39(-1.51%) |
Sep 19, 2024 | 26.00 | 26.14 | 25.58 | 25.85 | 514,342 | +0.56(+2.21%) |
Sep 18, 2024 | 25.17 | 26.04 | 25.01 | 25.29 | 583,976 | +0.43(+1.73%) |
Sep 17, 2024 | 25.05 | 25.33 | 24.70 | 24.86 | 352,679 | -0.05(-0.20%) |
Sep 16, 2024 | 25.25 | 25.33 | 24.65 | 24.91 | 330,940 | -0.40(-1.58%) |
Sep 13, 2024 | 24.95 | 25.68 | 24.81 | 25.31 | 409,720 | +0.70(+2.84%) |
Sep 12, 2024 | 24.47 | 25.04 | 24.15 | 24.61 | 447,551 | -0.20(-0.81%) |
Sep 11, 2024 | 24.21 | 24.89 | 23.97 | 24.81 | 324,797 | +0.71(+2.95%) |
Sep 10, 2024 | 24.40 | 24.40 | 23.61 | 24.10 | 403,854 | -0.30(-1.23%) |
Sep 09, 2024 | 24.11 | 24.68 | 23.76 | 24.40 | 590,886 | +0.27(+1.12%) |
Sep 06, 2024 | 24.35 | 24.55 | 23.77 | 24.13 | 593,181 | -0.13(-0.54%) |
Sep 05, 2024 | 23.76 | 24.32 | 23.57 | 24.26 | 290,181 | +0.54(+2.28%) |
Sep 04, 2024 | 23.75 | 24.36 | 23.60 | 23.72 | 300,877 | -0.25(-1.04%) |
Sep 03, 2024 | 24.49 | 24.73 | 23.78 | 23.97 | 457,880 | -0.90(-3.62%) |
Aug 30, 2024 | 25.25 | 25.31 | 24.10 | 24.87 | 542,421 | -0.32(-1.27%) |
Aug 29, 2024 | 24.59 | 25.49 | 24.40 | 25.19 | 493,065 | +0.91(+3.75%) |
Aug 28, 2024 | 26.14 | 26.22 | 24.20 | 24.28 | 659,145 | -2.00(-7.61%) |
Aug 27, 2024 | 26.45 | 26.59 | 25.82 | 26.28 | 419,155 | -0.45(-1.68%) |
Aug 26, 2024 | 26.84 | 26.96 | 26.39 | 26.73 | 555,578 | +0.13(+0.49%) |
Aug 23, 2024 | 26.57 | 27.62 | 26.47 | 26.60 | 721,888 | +0.14(+0.53%) |
Aug 22, 2024 | 26.30 | 26.48 | 26.07 | 26.46 | 634,328 | +0.24(+0.92%) |
Aug 21, 2024 | 25.84 | 26.32 | 25.54 | 26.22 | 469,598 | +0.57(+2.22%) |
Aug 20, 2024 | 25.86 | 26.38 | 25.45 | 25.65 | 605,395 | -0.31(-1.19%) |
Aug 19, 2024 | 24.82 | 25.97 | 24.70 | 25.96 | 594,570 | +1.27(+5.14%) |
Aug 16, 2024 | 24.18 | 24.72 | 23.97 | 24.69 | 468,922 | +0.42(+1.73%) |
Aug 15, 2024 | 23.32 | 24.35 | 23.26 | 24.27 | 598,361 | +1.01(+4.34%) |
Aug 14, 2024 | 24.35 | 24.41 | 23.25 | 23.26 | 519,965 | -1.00(-4.12%) |
Aug 13, 2024 | 23.50 | 24.26 | 23.39 | 24.26 | 781,178 | +0.98(+4.21%) |
Aug 12, 2024 | 23.18 | 23.38 | 22.60 | 23.28 | 575,500 | -0.18(-0.77%) |
Aug 09, 2024 | 23.47 | 23.67 | 22.95 | 23.46 | 386,120 | +0.26(+1.12%) |
Aug 08, 2024 | 22.40 | 23.45 | 22.40 | 23.20 | 662,935 | +0.75(+3.34%) |
Aug 07, 2024 | 23.84 | 24.19 | 22.45 | 22.45 | 870,578 | -1.09(-4.63%) |
Aug 06, 2024 | 24.54 | 24.54 | 23.50 | 23.54 | 1,116,568 | -1.00(-4.07%) |
Aug 05, 2024 | 21.43 | 24.59 | 21.13 | 24.54 | 1,503,171 | +0.73(+3.07%) |
Aug 02, 2024 | 22.50 | 23.88 | 22.22 | 23.81 | 1,445,491 | +0.53(+2.28%) |