Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.47 | 25.67 | 24.80 | 25.57 | 148,309 | +0.00(+0.00%) |
Oct 17, 2024 | 25.23 | 26.00 | 25.10 | 25.57 | 98,138 | +0.34(+1.35%) |
Oct 16, 2024 | 25.55 | 25.57 | 25.11 | 25.23 | 123,521 | +0.17(+0.68%) |
Oct 15, 2024 | 24.86 | 25.38 | 24.62 | 25.06 | 191,346 | +0.10(+0.40%) |
Oct 14, 2024 | 25.50 | 25.54 | 24.83 | 24.96 | 112,189 | -0.54(-2.12%) |
Oct 11, 2024 | 25.31 | 25.99 | 25.25 | 25.50 | 346,543 | +0.16(+0.63%) |
Oct 10, 2024 | 24.92 | 25.65 | 24.92 | 25.34 | 321,765 | +0.13(+0.52%) |
Oct 09, 2024 | 25.69 | 25.86 | 24.68 | 25.21 | 314,149 | -0.27(-1.06%) |
Oct 08, 2024 | 25.41 | 25.69 | 25.00 | 25.48 | 399,515 | +0.31(+1.23%) |
Oct 07, 2024 | 24.83 | 25.37 | 24.21 | 25.17 | 664,726 | +0.94(+3.88%) |
Oct 04, 2024 | 24.03 | 24.35 | 23.79 | 24.23 | 152,579 | +0.35(+1.47%) |
Oct 03, 2024 | 23.56 | 23.90 | 23.11 | 23.88 | 120,685 | +0.08(+0.34%) |
Oct 02, 2024 | 23.63 | 24.03 | 23.35 | 23.80 | 190,863 | +0.26(+1.10%) |
Oct 01, 2024 | 23.89 | 23.89 | 23.10 | 23.54 | 255,560 | -0.08(-0.34%) |
Sep 30, 2024 | 23.97 | 24.03 | 22.76 | 23.62 | 248,636 | +0.04(+0.17%) |
Sep 27, 2024 | 23.23 | 24.00 | 23.00 | 23.58 | 382,287 | +0.45(+1.95%) |
Sep 26, 2024 | 22.84 | 23.35 | 22.34 | 23.13 | 202,200 | +0.51(+2.25%) |
Sep 25, 2024 | 23.22 | 23.22 | 22.33 | 22.62 | 362,856 | -0.57(-2.46%) |
Sep 24, 2024 | 23.23 | 23.67 | 22.70 | 23.19 | 139,690 | -0.04(-0.17%) |
Sep 23, 2024 | 23.11 | 23.65 | 22.97 | 23.23 | 95,047 | -0.11(-0.47%) |
Sep 20, 2024 | 23.73 | 23.74 | 23.19 | 23.34 | 113,940 | -0.43(-1.81%) |
Sep 19, 2024 | 24.11 | 24.48 | 23.43 | 23.77 | 136,157 | -0.04(-0.17%) |
Sep 18, 2024 | 25.00 | 25.00 | 23.78 | 23.81 | 326,192 | -1.18(-4.72%) |
Sep 17, 2024 | 25.01 | 25.16 | 24.86 | 24.99 | 406,623 | -0.02(-0.08%) |
Sep 16, 2024 | 25.50 | 26.03 | 24.71 | 25.01 | 532,228 | -0.19(-0.75%) |
Sep 13, 2024 | 24.83 | 25.73 | 24.79 | 25.20 | 382,770 | +0.31(+1.25%) |
Sep 12, 2024 | 24.88 | 25.05 | 24.65 | 24.89 | 204,325 | +0.01(+0.04%) |
Sep 11, 2024 | 24.77 | 25.00 | 24.65 | 24.88 | 267,537 | -0.03(-0.12%) |
Sep 10, 2024 | 24.71 | 25.02 | 24.56 | 24.91 | 270,684 | +0.21(+0.85%) |
Sep 09, 2024 | 25.00 | 25.38 | 24.70 | 24.70 | 176,257 | -0.29(-1.16%) |
Sep 06, 2024 | 25.17 | 25.17 | 24.48 | 24.99 | 99,918 | -0.03(-0.12%) |
Sep 05, 2024 | 25.25 | 25.32 | 24.88 | 25.02 | 108,930 | -0.23(-0.91%) |
Sep 04, 2024 | 24.66 | 25.28 | 24.50 | 25.25 | 306,824 | +0.74(+3.02%) |
Sep 03, 2024 | 24.74 | 25.31 | 23.98 | 24.51 | 269,072 | -0.16(-0.65%) |
Aug 30, 2024 | 25.00 | 25.16 | 24.34 | 24.67 | 57,686 | -0.10(-0.40%) |
Aug 29, 2024 | 24.55 | 25.00 | 24.21 | 24.77 | 89,959 | +0.46(+1.88%) |
Aug 28, 2024 | 24.92 | 25.30 | 24.27 | 24.31 | 88,807 | -0.63(-2.51%) |
Aug 27, 2024 | 24.18 | 24.94 | 23.86 | 24.94 | 296,131 | +0.99(+4.15%) |
Aug 26, 2024 | 24.36 | 24.36 | 23.90 | 23.94 | 301,911 | -0.16(-0.66%) |
Aug 23, 2024 | 23.78 | 24.36 | 23.54 | 24.10 | 283,276 | +0.47(+1.98%) |
Aug 22, 2024 | 23.14 | 23.64 | 22.66 | 23.64 | 460,743 | +0.65(+2.81%) |
Aug 21, 2024 | 23.21 | 23.21 | 22.74 | 22.99 | 231,329 | -0.07(-0.30%) |
Aug 20, 2024 | 23.51 | 23.51 | 22.74 | 23.06 | 231,055 | -0.25(-1.07%) |
Aug 19, 2024 | 23.56 | 23.70 | 23.07 | 23.31 | 146,727 | -0.36(-1.51%) |
Aug 16, 2024 | 23.87 | 23.87 | 23.53 | 23.67 | 122,955 | -0.16(-0.67%) |
Aug 15, 2024 | 24.36 | 24.68 | 22.86 | 23.83 | 357,997 | -0.14(-0.58%) |
Aug 14, 2024 | 21.38 | 24.44 | 21.38 | 23.96 | 1,286,511 | +3.20(+15.42%) |
Aug 13, 2024 | 20.65 | 20.93 | 20.11 | 20.76 | 134,181 | +0.29(+1.41%) |
Aug 12, 2024 | 20.99 | 21.19 | 20.36 | 20.47 | 96,319 | -0.50(-2.37%) |
Aug 09, 2024 | 19.88 | 21.09 | 19.02 | 20.97 | 249,624 | +1.09(+5.50%) |
Aug 08, 2024 | 19.85 | 20.25 | 19.57 | 19.88 | 60,668 | +0.19(+0.96%) |
Aug 07, 2024 | 19.72 | 19.81 | 19.49 | 19.69 | 34,040 | +0.23(+1.18%) |
Aug 06, 2024 | 18.90 | 19.62 | 18.89 | 19.46 | 168,543 | +0.59(+3.11%) |
Aug 05, 2024 | 18.03 | 19.12 | 18.03 | 18.87 | 119,439 | -0.60(-3.06%) |
Aug 02, 2024 | 19.90 | 20.55 | 18.89 | 19.47 | 140,938 | -1.18(-5.73%) |