Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 23.28 | 23.32 | 22.90 | 23.04 | 19,140 | -0.95(-3.96%) |
Oct 10, 2024 | 23.74 | 24.29 | 23.53 | 23.99 | 8,559 | +0.53(+2.26%) |
Oct 09, 2024 | 23.36 | 23.50 | 22.95 | 23.46 | 11,670 | +0.23(+0.99%) |
Oct 08, 2024 | 23.21 | 23.57 | 23.08 | 23.23 | 18,934 | +0.07(+0.30%) |
Oct 07, 2024 | 22.97 | 23.38 | 22.48 | 23.16 | 18,570 | -0.09(-0.39%) |
Oct 04, 2024 | 23.85 | 23.94 | 23.23 | 23.25 | 36,745 | -0.78(-3.25%) |
Oct 03, 2024 | 24.23 | 24.50 | 23.99 | 24.03 | 18,402 | +0.10(+0.42%) |
Oct 02, 2024 | 23.38 | 23.93 | 22.95 | 23.93 | 10,545 | +1.14(+5.02%) |
Oct 01, 2024 | 21.98 | 23.02 | 21.98 | 22.79 | 20,402 | +0.93(+4.26%) |
Sep 30, 2024 | 21.57 | 22.00 | 21.57 | 21.86 | 13,129 | +0.86(+4.08%) |
Sep 27, 2024 | 21.36 | 21.44 | 20.83 | 21.00 | 16,120 | -0.40(-1.86%) |
Sep 26, 2024 | 21.63 | 21.69 | 21.28 | 21.40 | 35,218 | -0.72(-3.24%) |
Sep 25, 2024 | 21.77 | 22.12 | 21.77 | 22.12 | 8,961 | +0.71(+3.33%) |
Sep 24, 2024 | 21.43 | 21.85 | 21.40 | 21.40 | 21,530 | +0.17(+0.81%) |
Sep 23, 2024 | 21.47 | 21.50 | 20.99 | 21.23 | 12,047 | -1.13(-5.07%) |
Sep 20, 2024 | 22.44 | 22.53 | 22.09 | 22.36 | 10,980 | -0.74(-3.19%) |
Sep 19, 2024 | 23.24 | 23.52 | 22.81 | 23.10 | 25,454 | -1.59(-6.46%) |
Sep 18, 2024 | 24.87 | 24.96 | 24.31 | 24.70 | 31,414 | +0.40(+1.65%) |
Sep 17, 2024 | 24.60 | 24.64 | 23.86 | 24.30 | 31,228 | -0.85(-3.37%) |
Sep 16, 2024 | 24.90 | 25.14 | 24.85 | 25.14 | 12,811 | +1.50(+6.32%) |
Sep 13, 2024 | 24.44 | 24.46 | 23.59 | 23.65 | 7,352 | -0.67(-2.75%) |
Sep 12, 2024 | 24.49 | 24.74 | 24.28 | 24.32 | 9,573 | -0.15(-0.61%) |
Sep 11, 2024 | 24.67 | 25.13 | 24.31 | 24.47 | 35,006 | +0.37(+1.53%) |
Sep 10, 2024 | 24.57 | 24.74 | 24.09 | 24.10 | 11,938 | -0.32(-1.30%) |
Sep 09, 2024 | 24.89 | 25.31 | 24.37 | 24.42 | 34,837 | -1.51(-5.82%) |
Sep 06, 2024 | 24.27 | 26.03 | 24.27 | 25.93 | 32,094 | +1.46(+5.97%) |
Sep 05, 2024 | 24.16 | 24.56 | 23.99 | 24.47 | 24,878 | +0.98(+4.16%) |
Sep 04, 2024 | 24.09 | 24.09 | 23.29 | 23.49 | 10,957 | -0.15(-0.63%) |
Sep 03, 2024 | 23.05 | 23.73 | 23.05 | 23.64 | 35,953 | +0.66(+2.87%) |
Aug 30, 2024 | 22.86 | 23.75 | 22.77 | 22.98 | 26,864 | +0.23(+1.00%) |
Aug 29, 2024 | 22.37 | 22.84 | 22.16 | 22.75 | 11,017 | -0.25(-1.08%) |
Aug 28, 2024 | 22.83 | 23.32 | 22.79 | 23.00 | 19,765 | +0.65(+2.89%) |
Aug 27, 2024 | 22.03 | 22.48 | 22.02 | 22.36 | 26,399 | +0.84(+3.88%) |
Aug 26, 2024 | 21.14 | 21.57 | 21.14 | 21.52 | 12,186 | +0.53(+2.52%) |
Aug 23, 2024 | 21.77 | 21.92 | 20.97 | 20.99 | 17,945 | -1.23(-5.55%) |
Aug 22, 2024 | 22.08 | 22.31 | 22.08 | 22.22 | 6,857 | +0.41(+1.86%) |
Aug 21, 2024 | 22.47 | 22.47 | 21.82 | 21.82 | 6,147 | -0.42(-1.88%) |
Aug 20, 2024 | 21.88 | 22.56 | 21.85 | 22.24 | 30,061 | +0.07(+0.31%) |
Aug 19, 2024 | 22.34 | 22.45 | 22.16 | 22.17 | 13,418 | +0.17(+0.77%) |
Aug 16, 2024 | 22.16 | 22.44 | 21.98 | 22.00 | 20,158 | -0.76(-3.32%) |
Aug 15, 2024 | 21.81 | 22.91 | 21.81 | 22.75 | 24,273 | +1.03(+4.75%) |
Aug 14, 2024 | 21.32 | 21.94 | 21.32 | 21.72 | 9,124 | +0.32(+1.49%) |
Aug 13, 2024 | 22.02 | 22.02 | 21.24 | 21.40 | 15,447 | -0.41(-1.87%) |
Aug 12, 2024 | 21.63 | 22.18 | 21.37 | 21.81 | 44,417 | -0.55(-2.45%) |
Aug 09, 2024 | 22.19 | 22.68 | 21.89 | 22.36 | 36,778 | -0.15(-0.66%) |
Aug 08, 2024 | 23.65 | 23.83 | 22.13 | 22.50 | 40,237 | -2.43(-9.73%) |
Aug 07, 2024 | 23.79 | 24.97 | 23.79 | 24.93 | 19,455 | +1.37(+5.82%) |
Aug 06, 2024 | 23.90 | 24.09 | 22.95 | 23.56 | 24,775 | -0.77(-3.15%) |
Aug 05, 2024 | 25.86 | 25.87 | 23.65 | 24.32 | 108,811 | +4.00(+19.66%) |
Aug 02, 2024 | 19.38 | 20.41 | 19.23 | 20.33 | 25,503 | +0.84(+4.34%) |