Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.66 | 24.91 | 24.25 | 24.52 | 760,031 | -0.18(-0.73%) |
Oct 17, 2024 | 24.10 | 24.71 | 24.00 | 24.70 | 1,005,204 | +0.82(+3.43%) |
Oct 16, 2024 | 23.51 | 23.98 | 23.47 | 23.88 | 1,289,577 | +0.69(+2.98%) |
Oct 15, 2024 | 24.19 | 24.19 | 23.17 | 23.19 | 1,218,135 | -1.43(-5.81%) |
Oct 14, 2024 | 24.56 | 24.71 | 24.20 | 24.62 | 712,526 | -0.17(-0.69%) |
Oct 11, 2024 | 24.46 | 24.99 | 24.43 | 24.79 | 852,172 | +0.16(+0.65%) |
Oct 10, 2024 | 24.16 | 24.82 | 24.00 | 24.63 | 658,206 | +0.34(+1.40%) |
Oct 09, 2024 | 23.55 | 24.45 | 23.52 | 24.29 | 779,511 | +0.50(+2.10%) |
Oct 08, 2024 | 24.55 | 24.66 | 23.72 | 23.79 | 826,163 | -1.31(-5.22%) |
Oct 07, 2024 | 24.67 | 25.23 | 24.65 | 25.10 | 1,220,257 | +0.44(+1.78%) |
Oct 04, 2024 | 25.12 | 25.33 | 24.51 | 24.66 | 875,576 | -0.27(-1.08%) |
Oct 03, 2024 | 23.79 | 25.09 | 23.42 | 24.93 | 1,467,211 | +1.13(+4.75%) |
Oct 02, 2024 | 23.58 | 24.06 | 23.21 | 23.80 | 895,516 | +0.30(+1.28%) |
Oct 01, 2024 | 22.81 | 23.54 | 22.76 | 23.50 | 1,078,442 | +0.47(+2.04%) |
Sep 30, 2024 | 23.02 | 23.38 | 22.82 | 23.03 | 1,054,855 | -0.12(-0.52%) |
Sep 27, 2024 | 23.17 | 23.43 | 22.80 | 23.15 | 1,212,606 | +0.21(+0.92%) |
Sep 26, 2024 | 22.32 | 23.97 | 22.26 | 22.94 | 1,401,931 | +0.39(+1.73%) |
Sep 25, 2024 | 22.83 | 23.17 | 22.47 | 22.55 | 1,041,733 | -0.33(-1.44%) |
Sep 24, 2024 | 23.81 | 23.81 | 22.87 | 22.88 | 835,738 | -0.53(-2.26%) |
Sep 23, 2024 | 23.32 | 23.70 | 23.02 | 23.41 | 1,023,561 | -0.06(-0.26%) |
Sep 20, 2024 | 24.33 | 24.44 | 23.23 | 23.47 | 3,994,337 | -1.13(-4.59%) |
Sep 19, 2024 | 24.51 | 24.88 | 24.18 | 24.60 | 1,339,035 | +0.67(+2.80%) |
Sep 18, 2024 | 23.93 | 24.73 | 23.79 | 23.93 | 1,354,153 | +0.15(+0.63%) |
Sep 17, 2024 | 23.17 | 24.05 | 23.06 | 23.78 | 1,620,519 | +0.83(+3.62%) |
Sep 16, 2024 | 22.20 | 23.00 | 21.96 | 22.95 | 1,396,664 | +0.80(+3.61%) |
Sep 13, 2024 | 21.50 | 22.17 | 21.50 | 22.15 | 958,573 | +0.85(+3.99%) |
Sep 12, 2024 | 21.20 | 21.47 | 21.05 | 21.30 | 1,265,657 | +0.08(+0.38%) |
Sep 11, 2024 | 21.84 | 21.88 | 21.20 | 21.22 | 1,370,191 | -0.62(-2.84%) |
Sep 10, 2024 | 22.46 | 22.50 | 21.66 | 21.84 | 1,586,850 | -0.54(-2.41%) |
Sep 09, 2024 | 23.03 | 23.10 | 22.37 | 22.38 | 1,459,564 | -0.72(-3.12%) |
Sep 06, 2024 | 22.83 | 23.27 | 22.71 | 23.10 | 1,155,903 | +0.38(+1.67%) |
Sep 05, 2024 | 24.54 | 24.61 | 22.63 | 22.72 | 2,686,028 | -1.73(-7.08%) |
Sep 04, 2024 | 25.24 | 25.46 | 24.24 | 24.45 | 1,174,019 | -0.64(-2.55%) |
Sep 03, 2024 | 24.96 | 25.18 | 24.43 | 25.09 | 1,067,944 | -0.33(-1.30%) |
Aug 30, 2024 | 24.51 | 25.63 | 24.50 | 25.42 | 1,789,003 | +0.74(+3.00%) |
Aug 29, 2024 | 24.78 | 24.78 | 24.19 | 24.68 | 812,829 | +0.22(+0.90%) |
Aug 28, 2024 | 24.22 | 24.75 | 24.10 | 24.46 | 724,689 | +0.10(+0.41%) |
Aug 27, 2024 | 24.78 | 24.86 | 24.26 | 24.36 | 797,878 | -0.51(-2.05%) |
Aug 26, 2024 | 25.00 | 25.37 | 24.84 | 24.87 | 1,217,513 | +0.06(+0.24%) |
Aug 23, 2024 | 24.44 | 24.84 | 24.21 | 24.81 | 640,821 | +0.61(+2.52%) |
Aug 22, 2024 | 24.61 | 24.64 | 24.11 | 24.20 | 669,669 | -0.41(-1.67%) |
Aug 21, 2024 | 24.63 | 24.91 | 24.46 | 24.61 | 833,655 | +0.26(+1.07%) |
Aug 20, 2024 | 25.66 | 25.74 | 24.32 | 24.35 | 1,147,815 | -1.44(-5.58%) |
Aug 19, 2024 | 25.85 | 26.06 | 25.60 | 25.79 | 837,689 | -0.04(-0.15%) |
Aug 16, 2024 | 25.42 | 26.00 | 25.42 | 25.83 | 699,013 | +0.15(+0.58%) |
Aug 15, 2024 | 25.91 | 26.26 | 25.65 | 25.68 | 766,261 | +0.11(+0.43%) |
Aug 14, 2024 | 25.84 | 25.96 | 25.38 | 25.57 | 999,402 | +0.12(+0.47%) |
Aug 13, 2024 | 25.43 | 25.82 | 25.27 | 25.45 | 1,008,813 | -0.45(-1.74%) |
Aug 12, 2024 | 25.68 | 26.04 | 25.38 | 25.90 | 1,132,515 | +0.35(+1.37%) |
Aug 09, 2024 | 25.50 | 25.80 | 25.09 | 25.55 | 1,100,577 | +0.12(+0.46%) |
Aug 08, 2024 | 25.06 | 25.83 | 25.06 | 25.43 | 1,045,021 | +0.66(+2.65%) |
Aug 07, 2024 | 24.77 | 25.21 | 24.35 | 24.78 | 1,172,971 | +0.49(+2.02%) |
Aug 06, 2024 | 24.36 | 24.94 | 24.21 | 24.28 | 1,260,216 | -0.05(-0.20%) |
Aug 05, 2024 | 24.12 | 24.39 | 23.35 | 24.33 | 1,562,447 | -0.66(-2.63%) |
Aug 02, 2024 | 26.47 | 26.52 | 24.94 | 24.99 | 1,548,126 | -2.02(-7.48%) |