Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.16 | 26.50 | 25.68 | 26.40 | 44,816 | -0.09(-0.34%) |
Oct 17, 2024 | 27.25 | 27.25 | 25.60 | 26.49 | 10,603 | -0.51(-1.89%) |
Oct 16, 2024 | 26.99 | 27.69 | 26.34 | 27.00 | 8,197 | +0.31(+1.16%) |
Oct 15, 2024 | 27.26 | 28.00 | 26.52 | 26.69 | 17,756 | -0.25(-0.93%) |
Oct 14, 2024 | 26.70 | 27.20 | 25.30 | 26.94 | 32,336 | +0.03(+0.11%) |
Oct 11, 2024 | 27.53 | 29.00 | 26.54 | 26.91 | 99,555 | -0.40(-1.46%) |
Oct 10, 2024 | 26.75 | 28.00 | 26.03 | 27.31 | 46,919 | +0.32(+1.19%) |
Oct 09, 2024 | 25.03 | 27.23 | 25.03 | 26.99 | 37,973 | +1.97(+7.87%) |
Oct 08, 2024 | 25.95 | 26.85 | 25.02 | 25.02 | 22,105 | -1.47(-5.55%) |
Oct 07, 2024 | 27.29 | 27.85 | 25.80 | 26.49 | 52,205 | -0.80(-2.93%) |
Oct 04, 2024 | 26.99 | 27.39 | 26.25 | 27.29 | 39,329 | +1.00(+3.80%) |
Oct 03, 2024 | 27.78 | 28.03 | 26.29 | 26.29 | 40,301 | -1.56(-5.60%) |
Oct 02, 2024 | 26.37 | 28.20 | 25.80 | 27.85 | 47,779 | +1.63(+6.22%) |
Oct 01, 2024 | 27.41 | 27.41 | 25.12 | 26.22 | 103,132 | -1.29(-4.69%) |
Sep 30, 2024 | 27.46 | 28.21 | 26.61 | 27.51 | 69,936 | -0.25(-0.90%) |
Sep 27, 2024 | 26.67 | 29.28 | 26.55 | 27.76 | 77,744 | +1.45(+5.51%) |
Sep 26, 2024 | 26.82 | 26.82 | 25.67 | 26.31 | 39,423 | -0.54(-2.01%) |
Sep 25, 2024 | 25.32 | 28.36 | 24.51 | 26.85 | 66,776 | +1.53(+6.04%) |
Sep 24, 2024 | 23.57 | 25.50 | 23.40 | 25.32 | 49,761 | +1.72(+7.29%) |
Sep 23, 2024 | 24.08 | 24.40 | 23.01 | 23.60 | 69,600 | -0.50(-2.07%) |
Sep 20, 2024 | 26.02 | 26.02 | 23.71 | 24.10 | 50,095 | -1.73(-6.70%) |
Sep 19, 2024 | 23.50 | 26.45 | 23.36 | 25.83 | 80,788 | +2.53(+10.86%) |
Sep 18, 2024 | 23.60 | 24.11 | 23.01 | 23.30 | 44,919 | -0.51(-2.14%) |
Sep 17, 2024 | 23.59 | 24.67 | 22.82 | 23.81 | 60,557 | +0.50(+2.15%) |
Sep 16, 2024 | 24.60 | 24.90 | 22.97 | 23.31 | 78,793 | -1.21(-4.93%) |
Sep 13, 2024 | 22.14 | 25.48 | 22.14 | 24.52 | 159,583 | +3.02(+14.05%) |
Sep 12, 2024 | 19.67 | 21.50 | 19.67 | 21.50 | 81,238 | +2.06(+10.60%) |
Sep 11, 2024 | 20.11 | 20.77 | 19.21 | 19.44 | 70,762 | -0.67(-3.33%) |
Sep 10, 2024 | 20.75 | 20.99 | 19.73 | 20.11 | 51,869 | -0.53(-2.57%) |
Sep 09, 2024 | 19.57 | 20.80 | 18.45 | 20.64 | 92,573 | +1.24(+6.39%) |
Sep 06, 2024 | 18.70 | 19.95 | 17.30 | 19.40 | 89,073 | +0.76(+4.08%) |
Sep 05, 2024 | 19.53 | 19.62 | 18.28 | 18.64 | 68,591 | -1.01(-5.14%) |
Sep 04, 2024 | 19.90 | 19.90 | 19.30 | 19.65 | 44,291 | -0.25(-1.26%) |
Sep 03, 2024 | 21.10 | 21.14 | 19.04 | 19.90 | 83,215 | -1.10(-5.24%) |
Aug 30, 2024 | 22.65 | 23.20 | 20.88 | 21.00 | 96,214 | -1.80(-7.89%) |
Aug 29, 2024 | 21.93 | 23.80 | 21.50 | 22.80 | 132,551 | +0.43(+1.92%) |
Aug 28, 2024 | 23.50 | 24.60 | 20.49 | 22.37 | 228,211 | -0.03(-0.13%) |
Aug 27, 2024 | 21.90 | 23.22 | 21.53 | 22.40 | 65,262 | +0.81(+3.75%) |
Aug 26, 2024 | 22.91 | 23.17 | 21.25 | 21.59 | 91,593 | -1.47(-6.37%) |
Aug 23, 2024 | 20.00 | 23.60 | 20.00 | 23.06 | 131,456 | +3.66(+18.87%) |
Aug 22, 2024 | 22.46 | 23.20 | 19.23 | 19.40 | 258,478 | -2.96(-13.24%) |
Aug 21, 2024 | 22.64 | 23.75 | 22.22 | 22.36 | 47,466 | -0.34(-1.50%) |
Aug 20, 2024 | 23.56 | 23.57 | 22.28 | 22.70 | 65,400 | -0.40(-1.73%) |
Aug 19, 2024 | 22.80 | 23.29 | 22.00 | 23.10 | 34,213 | +0.33(+1.45%) |
Aug 16, 2024 | 23.62 | 24.60 | 22.50 | 22.77 | 63,892 | -1.37(-5.68%) |
Aug 15, 2024 | 23.10 | 24.82 | 23.00 | 24.14 | 52,922 | +1.38(+6.06%) |
Aug 14, 2024 | 24.08 | 25.35 | 22.75 | 22.76 | 94,187 | -0.74(-3.15%) |
Aug 13, 2024 | 21.71 | 25.00 | 21.71 | 23.50 | 67,382 | +1.45(+6.58%) |
Aug 12, 2024 | 22.05 | 22.33 | 21.03 | 22.05 | 28,728 | +0.55(+2.56%) |
Aug 09, 2024 | 23.03 | 23.62 | 20.51 | 21.50 | 120,672 | -1.01(-4.49%) |
Aug 08, 2024 | 25.50 | 26.00 | 22.51 | 22.51 | 82,413 | -2.90(-11.41%) |
Aug 07, 2024 | 26.00 | 28.10 | 25.05 | 25.41 | 74,548 | -0.26(-1.01%) |
Aug 06, 2024 | 24.00 | 26.00 | 23.23 | 25.67 | 32,407 | +2.08(+8.82%) |
Aug 05, 2024 | 22.03 | 23.88 | 21.08 | 23.59 | 185,949 | -0.40(-1.67%) |
Aug 02, 2024 | 24.03 | 25.00 | 22.62 | 23.99 | 166,569 | -1.26(-4.99%) |