Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 25.48 | 25.48 | 25.43 | 25.43 | 764 | -0.11(-0.43%) |
Oct 24, 2024 | 24.70 | 26.18 | 24.50 | 25.54 | 69,071 | +0.62(+2.49%) |
Oct 23, 2024 | 25.40 | 25.40 | 24.61 | 24.92 | 17,453 | -1.36(-5.18%) |
Oct 22, 2024 | 24.50 | 26.28 | 24.50 | 26.28 | 5,940 | +1.76(+7.18%) |
Oct 21, 2024 | 24.21 | 24.52 | 24.21 | 24.52 | 3,594 | +0.23(+0.95%) |
Oct 18, 2024 | 24.03 | 24.35 | 24.03 | 24.29 | 2,517 | +0.29(+1.21%) |
Oct 17, 2024 | 24.06 | 24.15 | 23.54 | 24.00 | 4,021 | +0.15(+0.63%) |
Oct 16, 2024 | 22.10 | 24.20 | 22.08 | 23.85 | 18,587 | +1.35(+6.00%) |
Oct 15, 2024 | 22.12 | 22.60 | 22.12 | 22.50 | 2,246 | -0.23(-1.01%) |
Oct 14, 2024 | 22.01 | 22.73 | 22.00 | 22.73 | 10,086 | +0.70(+3.18%) |
Oct 11, 2024 | 22.71 | 22.71 | 22.03 | 22.03 | 7,489 | -0.62(-2.74%) |
Oct 10, 2024 | 21.99 | 22.97 | 21.99 | 22.65 | 11,944 | +0.67(+3.05%) |
Oct 09, 2024 | 22.00 | 22.20 | 21.94 | 21.98 | 8,098 | +0.08(+0.37%) |
Oct 08, 2024 | 21.67 | 22.15 | 21.67 | 21.90 | 3,442 | +0.10(+0.46%) |
Oct 07, 2024 | 21.66 | 22.28 | 21.66 | 21.80 | 3,496 | -0.24(-1.09%) |
Oct 04, 2024 | 22.20 | 22.25 | 22.04 | 22.04 | 1,959 | +0.39(+1.80%) |
Oct 03, 2024 | 22.04 | 22.04 | 21.65 | 21.65 | 975 | -0.46(-2.10%) |
Oct 02, 2024 | 22.15 | 22.35 | 21.85 | 22.11 | 5,928 | +0.46(+2.15%) |
Sep 30, 2024 | 21.65 | 468 | -0.19(-0.87%) | |||
Sep 27, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 646 | +0.45(+2.10%) |
Sep 26, 2024 | 21.23 | 21.52 | 20.86 | 21.39 | 6,140 | +0.38(+1.81%) |
Sep 25, 2024 | 21.30 | 21.30 | 21.01 | 21.01 | 2,247 | +0.13(+0.62%) |
Sep 24, 2024 | 21.42 | 21.47 | 20.88 | 20.88 | 13,838 | -0.46(-2.16%) |
Sep 23, 2024 | 21.25 | 22.00 | 21.25 | 21.34 | 11,603 | -0.22(-1.02%) |
Sep 20, 2024 | 22.78 | 22.78 | 21.56 | 21.56 | 40,145 | -0.57(-2.58%) |
Sep 19, 2024 | 22.21 | 22.77 | 22.06 | 22.13 | 5,976 | +0.30(+1.37%) |
Sep 18, 2024 | 22.65 | 22.90 | 21.83 | 21.83 | 8,198 | -0.42(-1.89%) |
Sep 17, 2024 | 21.65 | 22.66 | 21.65 | 22.25 | 7,508 | +0.59(+2.72%) |
Sep 16, 2024 | 21.75 | 21.75 | 21.51 | 21.66 | 5,265 | -0.26(-1.19%) |
Sep 13, 2024 | 22.30 | 22.30 | 21.48 | 21.92 | 4,149 | -0.43(-1.92%) |
Sep 12, 2024 | 22.50 | 22.68 | 22.00 | 22.35 | 2,962 | +0.35(+1.59%) |
Sep 11, 2024 | 21.62 | 22.00 | 21.62 | 22.00 | 5,537 | +0.79(+3.72%) |
Sep 10, 2024 | 21.99 | 21.99 | 21.21 | 21.21 | 4,371 | -0.77(-3.50%) |
Sep 09, 2024 | 21.50 | 21.98 | 21.50 | 21.98 | 2,637 | +0.87(+4.12%) |
Sep 06, 2024 | 21.38 | 21.38 | 21.11 | 21.11 | 4,692 | -0.27(-1.26%) |
Sep 05, 2024 | 21.16 | 21.38 | 21.16 | 21.38 | 1,852 | -0.10(-0.47%) |
Sep 04, 2024 | 21.39 | 21.98 | 21.39 | 21.48 | 1,042 | +0.11(+0.51%) |
Sep 03, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 955 | -0.38(-1.75%) |
Aug 30, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 312 | +0.42(+1.97%) |
Aug 29, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 319 | +0.42(+2.00%) |
Aug 28, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 445 | +0.05(+0.24%) |
Aug 27, 2024 | 20.80 | 20.86 | 20.80 | 20.86 | 335 | +0.18(+0.86%) |
Aug 26, 2024 | 21.60 | 21.61 | 20.68 | 20.68 | 2,883 | -0.88(-4.07%) |
Aug 23, 2024 | 20.33 | 21.98 | 20.33 | 21.56 | 6,609 | -0.37(-1.69%) |
Aug 22, 2024 | 21.60 | 21.98 | 21.60 | 21.93 | 598 | +0.33(+1.53%) |
Aug 21, 2024 | 21.61 | 21.61 | 21.60 | 21.60 | 414 | -0.01(-0.05%) |
Aug 20, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 2,243 | +0.00(+0.00%) |
Aug 19, 2024 | 21.60 | 21.76 | 21.60 | 21.61 | 3,147 | -0.05(-0.23%) |
Aug 16, 2024 | 21.80 | 21.80 | 21.66 | 21.66 | 1,745 | +0.04(+0.19%) |
Aug 15, 2024 | 21.50 | 21.62 | 21.50 | 21.62 | 597 | +0.13(+0.62%) |
Aug 12, 2024 | 21.49 | 309 | +0.17(+0.78%) | |||
Aug 09, 2024 | 21.32 | 21.32 | 21.31 | 21.32 | 1,956 | +0.00(+0.00%) |
Aug 08, 2024 | 21.37 | 21.63 | 21.32 | 21.32 | 1,840 | -0.20(-0.93%) |
Aug 07, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 169 | -0.46(-2.09%) |
Aug 06, 2024 | 20.81 | 21.99 | 20.81 | 21.98 | 1,724 | +0.92(+4.37%) |