Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.70 | 22.80 | 22.63 | 22.80 | 108,371 | +0.20(+0.88%) |
Oct 17, 2024 | 22.65 | 22.70 | 22.52 | 22.60 | 94,919 | -0.11(-0.48%) |
Oct 16, 2024 | 22.87 | 22.87 | 22.68 | 22.71 | 113,319 | -0.19(-0.83%) |
Oct 15, 2024 | 22.84 | 22.95 | 22.75 | 22.90 | 88,637 | +0.12(+0.53%) |
Oct 14, 2024 | 22.75 | 22.78 | 22.64 | 22.78 | 82,478 | -0.18(-0.78%) |
Oct 11, 2024 | 22.96 | 22.97 | 22.84 | 22.96 | 52,397 | -0.14(-0.61%) |
Oct 10, 2024 | 23.04 | 23.16 | 22.95 | 23.10 | 38,897 | +0.22(+0.96%) |
Oct 09, 2024 | 22.97 | 22.97 | 22.82 | 22.88 | 48,723 | -0.28(-1.21%) |
Oct 08, 2024 | 23.25 | 23.30 | 23.12 | 23.16 | 13,670 | -0.06(-0.26%) |
Oct 07, 2024 | 23.20 | 23.32 | 23.18 | 23.22 | 69,414 | +0.19(+0.83%) |
Oct 04, 2024 | 23.14 | 23.20 | 22.97 | 23.03 | 142,182 | -0.58(-2.46%) |
Oct 03, 2024 | 23.68 | 23.77 | 23.55 | 23.61 | 74,226 | -0.12(-0.51%) |
Oct 02, 2024 | 24.19 | 24.19 | 23.73 | 23.73 | 156,786 | -1.02(-4.12%) |
Oct 01, 2024 | 24.72 | 24.97 | 24.65 | 24.75 | 38,596 | +0.05(+0.20%) |
Sep 30, 2024 | 25.11 | 25.11 | 24.66 | 24.70 | 136,945 | -0.57(-2.26%) |
Sep 27, 2024 | 24.96 | 25.36 | 24.96 | 25.27 | 101,082 | +0.84(+3.44%) |
Sep 26, 2024 | 24.45 | 24.50 | 24.23 | 24.43 | 124,310 | +0.07(+0.29%) |
Sep 25, 2024 | 24.75 | 24.75 | 24.36 | 24.36 | 109,838 | -0.58(-2.33%) |
Sep 24, 2024 | 24.74 | 24.95 | 24.59 | 24.94 | 96,193 | +0.04(+0.16%) |
Sep 23, 2024 | 24.76 | 24.94 | 24.56 | 24.90 | 160,996 | +0.22(+0.89%) |
Sep 20, 2024 | 24.81 | 24.82 | 24.55 | 24.68 | 195,533 | -0.55(-2.18%) |
Sep 19, 2024 | 24.97 | 25.23 | 24.90 | 25.23 | 172,882 | -0.20(-0.79%) |
Sep 18, 2024 | 25.50 | 26.00 | 25.23 | 25.43 | 151,173 | +0.10(+0.39%) |
Sep 17, 2024 | 25.83 | 25.83 | 25.33 | 25.33 | 135,772 | -0.64(-2.46%) |
Sep 16, 2024 | 26.11 | 26.14 | 25.85 | 25.97 | 109,949 | -0.02(-0.08%) |
Sep 13, 2024 | 25.99 | 26.11 | 25.80 | 25.99 | 123,453 | +0.44(+1.72%) |
Sep 12, 2024 | 25.47 | 25.60 | 25.25 | 25.55 | 143,682 | +0.12(+0.47%) |
Sep 11, 2024 | 25.43 | 25.79 | 25.36 | 25.43 | 136,568 | -0.01(-0.04%) |
Sep 10, 2024 | 25.16 | 25.48 | 25.10 | 25.44 | 94,703 | +0.22(+0.87%) |
Sep 09, 2024 | 25.23 | 25.32 | 25.10 | 25.22 | 138,561 | -0.18(-0.71%) |
Sep 06, 2024 | 25.12 | 25.61 | 24.86 | 25.40 | 127,910 | +0.40(+1.60%) |
Sep 05, 2024 | 25.04 | 25.17 | 24.77 | 25.00 | 68,999 | +0.05(+0.20%) |
Sep 04, 2024 | 24.56 | 24.96 | 24.52 | 24.95 | 107,181 | +0.71(+2.93%) |
Sep 03, 2024 | 24.28 | 24.39 | 24.12 | 24.24 | 90,689 | +0.20(+0.83%) |
Aug 30, 2024 | 24.34 | 24.34 | 24.04 | 24.04 | 93,120 | -0.45(-1.84%) |
Aug 29, 2024 | 24.38 | 24.54 | 24.30 | 24.49 | 148,479 | -0.18(-0.72%) |
Aug 28, 2024 | 24.62 | 24.79 | 24.56 | 24.67 | 61,026 | -0.24(-0.97%) |
Aug 27, 2024 | 24.70 | 24.95 | 24.70 | 24.91 | 43,933 | +0.20(+0.81%) |
Aug 26, 2024 | 24.91 | 24.91 | 24.69 | 24.71 | 95,666 | -0.12(-0.50%) |
Aug 23, 2024 | 24.16 | 24.88 | 24.07 | 24.84 | 101,746 | +0.70(+2.91%) |
Aug 22, 2024 | 24.23 | 24.28 | 24.06 | 24.13 | 57,394 | -0.45(-1.84%) |
Aug 21, 2024 | 24.43 | 24.80 | 24.00 | 24.59 | 66,065 | +0.05(+0.18%) |
Aug 20, 2024 | 24.20 | 24.54 | 24.18 | 24.54 | 106,693 | +0.35(+1.45%) |
Aug 19, 2024 | 24.09 | 24.22 | 24.01 | 24.19 | 56,748 | +0.48(+2.02%) |
Aug 16, 2024 | 23.71 | 23.71 | 23.52 | 23.71 | 48,449 | +0.40(+1.72%) |
Aug 15, 2024 | 23.32 | 23.42 | 23.25 | 23.31 | 121,878 | -0.55(-2.31%) |
Aug 14, 2024 | 23.76 | 24.05 | 23.76 | 23.86 | 115,704 | -0.09(-0.38%) |
Aug 13, 2024 | 23.89 | 24.06 | 23.86 | 23.95 | 37,247 | +0.11(+0.46%) |
Aug 12, 2024 | 23.52 | 23.93 | 23.52 | 23.84 | 83,538 | -0.24(-1.00%) |
Aug 09, 2024 | 24.10 | 24.14 | 24.00 | 24.08 | 64,862 | +0.26(+1.09%) |
Aug 08, 2024 | 24.00 | 24.00 | 23.63 | 23.82 | 129,608 | -0.13(-0.54%) |
Aug 07, 2024 | 23.88 | 24.18 | 23.73 | 23.95 | 172,221 | -0.63(-2.56%) |
Aug 06, 2024 | 24.87 | 24.95 | 24.56 | 24.58 | 292,171 | -0.45(-1.80%) |
Aug 05, 2024 | 25.53 | 25.65 | 24.63 | 25.03 | 562,256 | +0.86(+3.56%) |
Aug 02, 2024 | 23.82 | 24.18 | 23.80 | 24.17 | 355,884 | +1.08(+4.68%) |