Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 24.83 | 25.03 | 24.49 | 24.57 | 177,531 | -0.11(-0.45%) |
Oct 24, 2024 | 25.12 | 25.14 | 24.62 | 24.68 | 200,161 | -0.42(-1.67%) |
Oct 23, 2024 | 24.68 | 25.12 | 24.50 | 25.10 | 179,348 | +0.39(+1.58%) |
Oct 22, 2024 | 25.54 | 25.71 | 24.62 | 24.71 | 141,603 | -0.82(-3.21%) |
Oct 21, 2024 | 26.15 | 26.40 | 25.49 | 25.53 | 207,520 | -0.62(-2.37%) |
Oct 18, 2024 | 26.58 | 26.71 | 26.13 | 26.15 | 134,754 | -0.35(-1.32%) |
Oct 17, 2024 | 26.83 | 26.89 | 26.27 | 26.50 | 206,740 | -0.32(-1.19%) |
Oct 16, 2024 | 26.78 | 27.41 | 26.78 | 26.82 | 179,424 | +0.06(+0.22%) |
Oct 15, 2024 | 26.72 | 27.21 | 26.72 | 26.76 | 229,986 | +0.05(+0.19%) |
Oct 14, 2024 | 27.03 | 27.14 | 26.67 | 26.71 | 145,058 | -0.35(-1.29%) |
Oct 11, 2024 | 27.13 | 27.66 | 27.04 | 27.06 | 142,402 | -0.14(-0.51%) |
Oct 10, 2024 | 27.45 | 27.57 | 27.00 | 27.20 | 239,623 | -0.55(-1.98%) |
Oct 09, 2024 | 26.60 | 28.12 | 26.60 | 27.75 | 295,156 | +1.20(+4.52%) |
Oct 08, 2024 | 26.15 | 26.61 | 26.01 | 26.55 | 242,036 | +0.54(+2.08%) |
Oct 07, 2024 | 27.04 | 27.13 | 25.91 | 26.01 | 374,676 | -1.15(-4.23%) |
Oct 04, 2024 | 25.67 | 27.20 | 25.67 | 27.16 | 369,673 | +1.61(+6.30%) |
Oct 03, 2024 | 27.60 | 27.60 | 25.54 | 25.55 | 380,265 | -2.29(-8.23%) |
Oct 02, 2024 | 29.65 | 29.66 | 27.35 | 27.84 | 329,925 | -2.11(-7.05%) |
Oct 01, 2024 | 31.74 | 31.74 | 29.92 | 29.95 | 196,623 | -2.06(-6.44%) |
Sep 30, 2024 | 31.49 | 32.39 | 31.42 | 32.01 | 320,076 | -0.03(-0.09%) |
Sep 27, 2024 | 32.81 | 34.18 | 31.66 | 32.04 | 450,776 | +1.86(+6.16%) |
Sep 26, 2024 | 29.80 | 30.31 | 29.72 | 30.18 | 287,267 | +0.51(+1.72%) |
Sep 25, 2024 | 30.46 | 30.46 | 29.65 | 29.67 | 208,839 | -0.61(-2.01%) |
Sep 24, 2024 | 31.35 | 31.50 | 30.23 | 30.28 | 217,311 | -1.02(-3.26%) |
Sep 23, 2024 | 31.51 | 31.56 | 30.95 | 31.30 | 193,538 | -0.10(-0.32%) |
Sep 20, 2024 | 31.84 | 31.91 | 31.27 | 31.40 | 884,999 | -0.61(-1.91%) |
Sep 19, 2024 | 32.27 | 32.27 | 31.60 | 32.01 | 144,877 | +0.40(+1.27%) |
Sep 18, 2024 | 31.71 | 32.28 | 31.48 | 31.61 | 127,130 | +0.01(+0.03%) |
Sep 17, 2024 | 31.90 | 32.30 | 31.59 | 31.60 | 107,427 | +0.04(+0.13%) |
Sep 16, 2024 | 31.55 | 31.56 | 31.06 | 31.56 | 91,621 | +0.07(+0.22%) |
Sep 13, 2024 | 31.44 | 31.75 | 31.25 | 31.49 | 105,376 | +0.41(+1.32%) |
Sep 12, 2024 | 30.78 | 31.08 | 30.50 | 31.08 | 111,286 | +0.46(+1.50%) |
Sep 11, 2024 | 30.61 | 30.66 | 30.04 | 30.62 | 104,081 | -0.15(-0.49%) |
Sep 10, 2024 | 30.34 | 30.93 | 30.06 | 30.77 | 142,584 | +0.45(+1.48%) |
Sep 09, 2024 | 31.06 | 31.23 | 30.31 | 30.32 | 197,927 | -0.73(-2.35%) |
Sep 06, 2024 | 31.69 | 31.69 | 30.91 | 31.05 | 136,555 | -0.53(-1.68%) |
Sep 05, 2024 | 31.30 | 31.87 | 31.06 | 31.58 | 165,448 | +0.46(+1.48%) |
Sep 04, 2024 | 31.26 | 31.75 | 31.04 | 31.12 | 111,184 | -0.10(-0.32%) |
Sep 03, 2024 | 31.55 | 31.55 | 30.90 | 31.22 | 116,970 | -0.66(-2.07%) |
Aug 30, 2024 | 31.80 | 31.95 | 31.29 | 31.88 | 141,365 | +0.30(+0.95%) |
Aug 29, 2024 | 31.66 | 31.80 | 31.38 | 31.58 | 89,935 | +0.18(+0.57%) |
Aug 28, 2024 | 31.30 | 31.45 | 31.02 | 31.40 | 110,238 | +0.01(+0.03%) |
Aug 27, 2024 | 31.37 | 31.60 | 31.07 | 31.39 | 96,356 | -0.03(-0.09%) |
Aug 26, 2024 | 31.70 | 31.77 | 31.21 | 31.42 | 122,858 | +0.05(+0.16%) |
Aug 23, 2024 | 30.97 | 31.85 | 30.96 | 31.37 | 124,630 | +0.69(+2.23%) |
Aug 22, 2024 | 31.02 | 31.12 | 30.55 | 30.69 | 72,853 | -0.25(-0.80%) |
Aug 21, 2024 | 30.60 | 31.01 | 30.32 | 30.93 | 107,301 | +0.57(+1.87%) |
Aug 20, 2024 | 31.04 | 31.04 | 30.36 | 30.37 | 79,137 | -0.78(-2.49%) |
Aug 19, 2024 | 30.92 | 31.36 | 30.80 | 31.14 | 122,740 | +0.42(+1.36%) |
Aug 16, 2024 | 31.21 | 31.40 | 30.62 | 30.73 | 101,459 | -0.44(-1.40%) |
Aug 15, 2024 | 31.07 | 31.29 | 30.88 | 31.16 | 116,078 | +0.67(+2.18%) |
Aug 14, 2024 | 30.60 | 30.60 | 30.15 | 30.50 | 112,597 | +0.10(+0.33%) |
Aug 13, 2024 | 29.20 | 30.42 | 28.82 | 30.40 | 179,446 | +1.48(+5.12%) |
Aug 12, 2024 | 29.79 | 29.79 | 28.64 | 28.92 | 192,977 | -0.96(-3.23%) |
Aug 09, 2024 | 29.40 | 29.94 | 29.16 | 29.88 | 125,916 | +0.43(+1.45%) |
Aug 08, 2024 | 29.41 | 29.66 | 29.30 | 29.45 | 121,212 | +0.33(+1.13%) |
Aug 07, 2024 | 29.37 | 29.81 | 29.06 | 29.13 | 162,855 | +0.15(+0.51%) |
Aug 06, 2024 | 28.58 | 29.20 | 28.29 | 28.98 | 160,252 | +0.51(+1.78%) |
Aug 05, 2024 | 29.28 | 29.28 | 28.34 | 28.47 | 181,246 | -1.66(-5.51%) |
Aug 02, 2024 | 29.57 | 30.45 | 29.54 | 30.13 | 153,584 | +0.04(+0.13%) |