Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 22.52 | 22.59 | 22.25 | 22.25 | 3,008 | -0.44(-1.94%) |
Oct 24, 2024 | 21.94 | 22.80 | 21.94 | 22.69 | 2,075 | +0.52(+2.35%) |
Oct 23, 2024 | 22.00 | 22.27 | 21.75 | 22.17 | 12,162 | +0.02(+0.09%) |
Oct 22, 2024 | 23.49 | 23.62 | 22.08 | 22.15 | 10,590 | -1.45(-6.14%) |
Oct 21, 2024 | 23.82 | 24.31 | 23.60 | 23.60 | 7,028 | -0.96(-3.91%) |
Oct 18, 2024 | 24.43 | 24.95 | 24.43 | 24.56 | 3,456 | +0.21(+0.86%) |
Oct 17, 2024 | 23.55 | 24.35 | 23.48 | 24.35 | 13,157 | +0.37(+1.54%) |
Oct 16, 2024 | 22.84 | 24.19 | 22.84 | 23.98 | 11,544 | +0.93(+4.03%) |
Oct 15, 2024 | 24.00 | 24.04 | 23.05 | 23.05 | 6,204 | -0.84(-3.52%) |
Oct 14, 2024 | 22.81 | 24.72 | 22.81 | 23.89 | 5,910 | -0.68(-2.77%) |
Oct 11, 2024 | 24.00 | 24.70 | 23.89 | 24.57 | 11,151 | +0.50(+2.08%) |
Oct 10, 2024 | 23.85 | 24.84 | 23.19 | 24.07 | 19,201 | +0.07(+0.29%) |
Oct 09, 2024 | 24.10 | 24.13 | 23.70 | 24.00 | 4,605 | +0.30(+1.27%) |
Oct 08, 2024 | 23.43 | 23.70 | 23.15 | 23.70 | 4,088 | +0.49(+2.11%) |
Oct 07, 2024 | 25.75 | 25.75 | 22.82 | 23.21 | 14,488 | -2.09(-8.26%) |
Oct 04, 2024 | 24.99 | 25.30 | 24.41 | 25.30 | 7,218 | +0.83(+3.39%) |
Oct 03, 2024 | 24.77 | 25.30 | 24.45 | 24.47 | 8,052 | -0.17(-0.69%) |
Oct 02, 2024 | 24.76 | 25.76 | 24.23 | 24.64 | 7,843 | -0.68(-2.69%) |
Oct 01, 2024 | 25.92 | 26.24 | 25.32 | 25.32 | 5,045 | -0.67(-2.58%) |
Sep 30, 2024 | 26.90 | 26.90 | 25.99 | 25.99 | 3,410 | -0.43(-1.63%) |
Sep 27, 2024 | 25.47 | 26.97 | 25.47 | 26.42 | 5,376 | +0.99(+3.89%) |
Sep 26, 2024 | 25.60 | 25.80 | 25.23 | 25.43 | 5,734 | +0.33(+1.31%) |
Sep 25, 2024 | 26.30 | 26.33 | 25.10 | 25.10 | 16,960 | -1.43(-5.39%) |
Sep 24, 2024 | 27.08 | 27.08 | 26.49 | 26.53 | 9,898 | -0.71(-2.61%) |
Sep 23, 2024 | 26.92 | 27.52 | 26.63 | 27.24 | 3,165 | +0.25(+0.93%) |
Sep 20, 2024 | 26.59 | 27.13 | 26.59 | 26.99 | 24,140 | -0.31(-1.14%) |
Sep 19, 2024 | 27.10 | 27.30 | 26.60 | 27.30 | 11,495 | +1.02(+3.88%) |
Sep 18, 2024 | 27.41 | 28.31 | 26.28 | 26.28 | 13,833 | -1.48(-5.33%) |
Sep 17, 2024 | 27.46 | 27.94 | 26.91 | 27.76 | 25,316 | +0.21(+0.76%) |
Sep 16, 2024 | 27.40 | 27.55 | 27.01 | 27.55 | 7,123 | +0.95(+3.57%) |
Sep 13, 2024 | 25.15 | 26.79 | 25.15 | 26.60 | 11,045 | +0.80(+3.10%) |
Sep 12, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 2,203 | +0.83(+3.32%) |
Sep 11, 2024 | 24.50 | 24.97 | 24.21 | 24.97 | 3,954 | +0.37(+1.50%) |
Sep 10, 2024 | 24.59 | 24.90 | 24.19 | 24.60 | 5,185 | +0.22(+0.90%) |
Sep 09, 2024 | 25.12 | 25.67 | 24.38 | 24.38 | 5,417 | -0.82(-3.25%) |
Sep 06, 2024 | 25.98 | 25.99 | 24.98 | 25.20 | 14,257 | +0.08(+0.32%) |
Sep 05, 2024 | 25.00 | 25.40 | 24.77 | 25.12 | 4,893 | +0.82(+3.37%) |
Sep 04, 2024 | 26.04 | 26.04 | 24.30 | 24.30 | 3,116 | -0.41(-1.66%) |
Sep 03, 2024 | 26.32 | 26.32 | 24.71 | 24.71 | 6,623 | -1.36(-5.22%) |
Aug 30, 2024 | 27.18 | 28.02 | 26.07 | 26.07 | 7,848 | -1.31(-4.78%) |
Aug 29, 2024 | 26.17 | 27.38 | 25.83 | 27.38 | 7,517 | +1.54(+5.96%) |
Aug 28, 2024 | 24.02 | 25.84 | 23.99 | 25.84 | 10,733 | +1.53(+6.29%) |
Aug 27, 2024 | 24.71 | 25.00 | 23.67 | 24.31 | 3,502 | -0.70(-2.80%) |
Aug 26, 2024 | 26.99 | 27.09 | 25.01 | 25.01 | 7,217 | -1.96(-7.27%) |
Aug 23, 2024 | 24.69 | 26.97 | 24.60 | 26.97 | 7,857 | +3.19(+13.41%) |
Aug 22, 2024 | 23.80 | 24.07 | 23.62 | 23.78 | 9,192 | -0.02(-0.08%) |
Aug 21, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 1,505 | +0.14(+0.59%) |
Aug 20, 2024 | 24.02 | 24.10 | 23.66 | 23.66 | 4,154 | -1.22(-4.90%) |
Aug 19, 2024 | 24.68 | 24.88 | 24.68 | 24.88 | 1,419 | +0.26(+1.06%) |
Aug 16, 2024 | 24.47 | 24.62 | 24.28 | 24.62 | 2,731 | +0.07(+0.29%) |
Aug 15, 2024 | 23.59 | 24.55 | 23.59 | 24.55 | 3,583 | +1.54(+6.69%) |
Aug 14, 2024 | 23.34 | 23.40 | 23.00 | 23.01 | 5,090 | -0.59(-2.50%) |
Aug 13, 2024 | 23.75 | 23.75 | 23.60 | 23.60 | 1,539 | +0.15(+0.64%) |
Aug 12, 2024 | 24.00 | 24.50 | 23.45 | 23.45 | 4,708 | -0.68(-2.82%) |
Aug 09, 2024 | 24.66 | 24.70 | 24.13 | 24.13 | 3,089 | -0.15(-0.62%) |
Aug 08, 2024 | 23.50 | 24.28 | 23.50 | 24.28 | 3,639 | +0.77(+3.28%) |
Aug 07, 2024 | 24.42 | 25.16 | 23.51 | 23.51 | 32,447 | -1.24(-5.01%) |
Aug 06, 2024 | 23.38 | 24.75 | 23.18 | 24.75 | 3,928 | +1.23(+5.23%) |
Aug 05, 2024 | 24.37 | 24.37 | 23.52 | 23.52 | 10,876 | -2.19(-8.52%) |
Aug 02, 2024 | 26.05 | 26.08 | 25.70 | 25.71 | 8,990 | -0.35(-1.34%) |