Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.80 | 27.70 | 26.26 | 27.03 | 374,257 | +0.29(+1.08%) |
Oct 17, 2024 | 27.45 | 27.62 | 26.74 | 26.74 | 945,898 | -0.77(-2.80%) |
Oct 16, 2024 | 27.12 | 28.67 | 27.11 | 27.51 | 689,282 | +0.42(+1.55%) |
Oct 15, 2024 | 26.19 | 27.30 | 25.78 | 27.09 | 429,883 | +0.90(+3.44%) |
Oct 14, 2024 | 26.85 | 27.14 | 25.40 | 26.19 | 376,913 | -0.27(-1.02%) |
Oct 11, 2024 | 25.03 | 27.36 | 24.75 | 26.46 | 774,005 | +1.42(+5.67%) |
Oct 10, 2024 | 24.43 | 25.20 | 24.20 | 25.04 | 468,125 | +0.46(+1.87%) |
Oct 09, 2024 | 23.53 | 25.11 | 22.82 | 24.58 | 695,296 | +1.05(+4.46%) |
Oct 08, 2024 | 23.68 | 24.08 | 23.08 | 23.53 | 422,334 | +0.13(+0.56%) |
Oct 07, 2024 | 23.27 | 23.85 | 23.06 | 23.40 | 654,852 | -0.20(-0.85%) |
Oct 04, 2024 | 22.39 | 23.61 | 22.23 | 23.60 | 229,793 | +1.40(+6.31%) |
Oct 03, 2024 | 22.53 | 22.60 | 21.91 | 22.20 | 340,582 | -0.36(-1.60%) |
Oct 02, 2024 | 22.60 | 22.91 | 21.75 | 22.56 | 579,499 | -0.15(-0.66%) |
Oct 01, 2024 | 22.63 | 23.11 | 21.81 | 22.71 | 484,859 | +0.08(+0.35%) |
Sep 30, 2024 | 23.15 | 23.55 | 22.58 | 22.63 | 268,229 | -0.58(-2.50%) |
Sep 27, 2024 | 23.48 | 23.64 | 22.85 | 23.21 | 122,803 | -0.11(-0.47%) |
Sep 26, 2024 | 23.50 | 24.02 | 23.03 | 23.32 | 366,349 | -0.03(-0.13%) |
Sep 25, 2024 | 23.58 | 24.66 | 23.26 | 23.35 | 402,785 | -0.25(-1.06%) |
Sep 24, 2024 | 23.97 | 24.45 | 22.94 | 23.60 | 373,218 | -0.37(-1.54%) |
Sep 23, 2024 | 25.41 | 25.52 | 23.78 | 23.97 | 323,195 | -1.44(-5.67%) |
Sep 20, 2024 | 25.50 | 26.38 | 24.82 | 25.41 | 474,664 | -0.09(-0.35%) |
Sep 19, 2024 | 24.53 | 25.77 | 24.28 | 25.50 | 655,969 | +1.14(+4.68%) |
Sep 18, 2024 | 24.25 | 26.09 | 24.22 | 24.36 | 530,861 | -0.05(-0.20%) |
Sep 17, 2024 | 24.98 | 25.50 | 24.40 | 24.41 | 216,363 | -0.56(-2.24%) |
Sep 16, 2024 | 27.38 | 27.61 | 24.20 | 24.97 | 929,729 | -2.05(-7.59%) |
Sep 13, 2024 | 27.35 | 27.62 | 25.37 | 27.02 | 910,747 | -0.22(-0.81%) |
Sep 12, 2024 | 27.00 | 28.20 | 26.98 | 27.24 | 480,481 | +0.28(+1.04%) |
Sep 11, 2024 | 27.26 | 27.82 | 26.33 | 26.96 | 501,483 | -0.07(-0.26%) |
Sep 10, 2024 | 26.22 | 27.69 | 25.70 | 27.03 | 451,640 | +0.67(+2.54%) |
Sep 09, 2024 | 21.00 | 26.85 | 21.00 | 26.36 | 874,095 | +5.82(+28.33%) |
Sep 06, 2024 | 20.76 | 21.11 | 20.13 | 20.54 | 291,299 | +0.11(+0.54%) |
Sep 05, 2024 | 20.45 | 21.03 | 20.02 | 20.43 | 228,611 | -0.16(-0.78%) |
Sep 04, 2024 | 20.79 | 21.11 | 20.42 | 20.59 | 312,195 | -0.24(-1.15%) |
Sep 03, 2024 | 21.50 | 22.09 | 20.81 | 20.83 | 261,386 | -0.67(-3.12%) |
Aug 30, 2024 | 22.00 | 22.04 | 21.26 | 21.50 | 139,558 | -0.16(-0.74%) |
Aug 29, 2024 | 22.29 | 22.52 | 21.55 | 21.66 | 196,102 | -0.50(-2.26%) |
Aug 28, 2024 | 22.39 | 22.45 | 21.27 | 22.16 | 301,036 | -0.34(-1.51%) |
Aug 27, 2024 | 22.52 | 22.75 | 22.14 | 22.50 | 266,138 | -0.06(-0.27%) |
Aug 26, 2024 | 22.45 | 22.83 | 22.14 | 22.56 | 265,790 | +0.18(+0.80%) |
Aug 23, 2024 | 22.42 | 22.89 | 22.02 | 22.38 | 292,686 | +0.04(+0.18%) |
Aug 22, 2024 | 22.56 | 22.75 | 21.79 | 22.34 | 279,814 | -0.19(-0.84%) |
Aug 21, 2024 | 22.77 | 23.16 | 22.05 | 22.53 | 258,947 | -0.24(-1.05%) |
Aug 20, 2024 | 22.96 | 23.29 | 21.80 | 22.77 | 304,053 | -0.29(-1.26%) |
Aug 19, 2024 | 22.65 | 23.52 | 22.32 | 23.06 | 311,792 | +0.64(+2.85%) |
Aug 16, 2024 | 22.68 | 23.14 | 22.33 | 22.42 | 84,866 | -0.30(-1.32%) |
Aug 15, 2024 | 22.54 | 23.25 | 21.97 | 22.72 | 116,414 | +0.56(+2.53%) |
Aug 14, 2024 | 22.52 | 23.10 | 21.67 | 22.16 | 165,057 | -0.23(-1.03%) |
Aug 13, 2024 | 22.92 | 23.39 | 22.26 | 22.39 | 178,635 | -0.66(-2.86%) |
Aug 12, 2024 | 23.26 | 23.59 | 22.25 | 23.05 | 68,066 | -0.14(-0.60%) |
Aug 09, 2024 | 23.00 | 23.55 | 22.22 | 23.19 | 222,216 | +0.23(+1.00%) |
Aug 08, 2024 | 22.97 | 22.97 | 22.14 | 22.96 | 364,748 | +0.41(+1.82%) |
Aug 07, 2024 | 23.48 | 23.86 | 21.61 | 22.55 | 345,410 | -1.83(-7.51%) |
Aug 06, 2024 | 22.40 | 24.55 | 21.34 | 24.38 | 463,677 | +1.67(+7.35%) |
Aug 05, 2024 | 23.76 | 24.28 | 22.12 | 22.71 | 325,754 | -2.58(-10.20%) |
Aug 02, 2024 | 23.76 | 25.71 | 21.70 | 25.29 | 601,871 | +0.92(+3.78%) |