Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.35 | 26.63 | 26.35 | 26.51 | 52,790 | +0.02(+0.08%) |
Oct 17, 2024 | 26.51 | 26.52 | 26.36 | 26.49 | 111,481 | -0.47(-1.74%) |
Oct 16, 2024 | 27.58 | 27.61 | 26.94 | 26.96 | 101,874 | -0.10(-0.37%) |
Oct 15, 2024 | 27.28 | 27.30 | 27.06 | 27.06 | 29,494 | +0.10(+0.37%) |
Oct 14, 2024 | 27.76 | 27.76 | 26.89 | 26.96 | 80,686 | +0.41(+1.54%) |
Oct 11, 2024 | 26.44 | 26.60 | 26.41 | 26.55 | 40,968 | -0.11(-0.41%) |
Oct 10, 2024 | 27.31 | 27.31 | 26.38 | 26.66 | 63,233 | +1.11(+4.34%) |
Oct 09, 2024 | 26.21 | 26.21 | 25.48 | 25.55 | 238,341 | -0.29(-1.12%) |
Oct 08, 2024 | 25.89 | 26.15 | 25.65 | 25.84 | 301,059 | -1.84(-6.66%) |
Oct 07, 2024 | 27.68 | 27.73 | 27.55 | 27.68 | 67,562 | +0.64(+2.38%) |
Oct 04, 2024 | 27.06 | 27.06 | 26.89 | 27.04 | 75,190 | -0.01(-0.04%) |
Oct 03, 2024 | 27.17 | 27.21 | 26.93 | 27.05 | 64,545 | -0.84(-3.00%) |
Oct 02, 2024 | 27.97 | 28.15 | 27.77 | 27.89 | 68,940 | +0.17(+0.60%) |
Oct 01, 2024 | 27.75 | 27.76 | 27.40 | 27.72 | 112,218 | -0.37(-1.32%) |
Sep 30, 2024 | 28.30 | 28.32 | 27.85 | 28.09 | 166,018 | +0.07(+0.23%) |
Sep 27, 2024 | 27.91 | 28.22 | 27.82 | 28.02 | 124,578 | +0.75(+2.77%) |
Sep 26, 2024 | 26.50 | 27.42 | 26.24 | 27.27 | 166,171 | +1.51(+5.86%) |
Sep 25, 2024 | 25.71 | 25.99 | 25.70 | 25.76 | 53,056 | +0.58(+2.30%) |
Sep 24, 2024 | 24.91 | 25.19 | 24.81 | 25.18 | 136,629 | +0.88(+3.62%) |
Sep 23, 2024 | 24.59 | 24.59 | 24.01 | 24.30 | 156,400 | +0.55(+2.32%) |
Sep 20, 2024 | 24.12 | 24.50 | 23.69 | 23.75 | 91,101 | -0.60(-2.46%) |
Sep 19, 2024 | 23.50 | 24.86 | 23.50 | 24.35 | 56,409 | +0.78(+3.31%) |
Sep 18, 2024 | 23.70 | 23.93 | 23.57 | 23.57 | 74,818 | -0.03(-0.13%) |
Sep 17, 2024 | 23.18 | 23.71 | 23.18 | 23.60 | 107,494 | +0.32(+1.37%) |
Sep 16, 2024 | 23.45 | 23.45 | 22.97 | 23.28 | 126,665 | -0.27(-1.15%) |
Sep 13, 2024 | 23.53 | 23.59 | 23.26 | 23.55 | 112,339 | +0.88(+3.88%) |
Sep 12, 2024 | 22.92 | 22.92 | 22.23 | 22.67 | 153,803 | +0.70(+3.19%) |
Sep 11, 2024 | 21.65 | 21.97 | 21.41 | 21.97 | 209,711 | +0.58(+2.71%) |
Sep 10, 2024 | 21.18 | 21.74 | 21.11 | 21.39 | 353,203 | -0.35(-1.61%) |
Sep 09, 2024 | 22.00 | 22.00 | 21.50 | 21.74 | 269,962 | -0.88(-3.89%) |
Sep 06, 2024 | 23.00 | 23.10 | 22.45 | 22.62 | 242,854 | -0.42(-1.82%) |
Sep 05, 2024 | 23.20 | 23.20 | 22.86 | 23.04 | 245,408 | -0.29(-1.24%) |
Sep 04, 2024 | 23.30 | 23.43 | 22.98 | 23.33 | 100,539 | +0.03(+0.13%) |
Sep 03, 2024 | 24.45 | 24.45 | 23.25 | 23.30 | 132,061 | -1.39(-5.63%) |
Aug 30, 2024 | 24.82 | 25.35 | 24.57 | 24.69 | 172,567 | -0.61(-2.41%) |
Aug 29, 2024 | 25.30 | 25.44 | 24.98 | 25.30 | 75,408 | +0.52(+2.10%) |
Aug 28, 2024 | 25.28 | 25.28 | 24.72 | 24.78 | 73,583 | -0.38(-1.51%) |
Aug 27, 2024 | 25.10 | 25.25 | 25.02 | 25.16 | 76,636 | +0.16(+0.64%) |
Aug 26, 2024 | 25.00 | 25.00 | 24.41 | 25.00 | 69,857 | +0.54(+2.21%) |
Aug 23, 2024 | 24.20 | 24.53 | 24.15 | 24.46 | 68,549 | +0.14(+0.60%) |
Aug 22, 2024 | 24.59 | 24.64 | 24.28 | 24.32 | 83,000 | -0.12(-0.51%) |
Aug 21, 2024 | 24.13 | 25.17 | 23.72 | 24.44 | 83,544 | +1.30(+5.62%) |
Aug 20, 2024 | 23.95 | 23.95 | 23.09 | 23.14 | 82,191 | +0.06(+0.26%) |
Aug 19, 2024 | 22.46 | 23.44 | 22.46 | 23.08 | 90,079 | -0.02(-0.09%) |
Aug 16, 2024 | 23.23 | 23.37 | 22.89 | 23.10 | 58,712 | +0.31(+1.36%) |
Aug 15, 2024 | 22.90 | 22.90 | 22.60 | 22.79 | 154,238 | -0.14(-0.61%) |
Aug 14, 2024 | 23.75 | 23.75 | 22.83 | 22.93 | 75,895 | -1.34(-5.50%) |
Aug 13, 2024 | 23.39 | 24.37 | 23.39 | 24.27 | 167,048 | +0.14(+0.57%) |
Aug 12, 2024 | 24.42 | 24.42 | 23.99 | 24.13 | 130,727 | -0.33(-1.36%) |
Aug 09, 2024 | 24.35 | 24.50 | 24.17 | 24.46 | 99,882 | +0.31(+1.28%) |
Aug 08, 2024 | 23.96 | 24.42 | 23.95 | 24.15 | 246,956 | +0.21(+0.88%) |
Aug 07, 2024 | 24.35 | 24.68 | 23.89 | 23.94 | 217,318 | -0.27(-1.12%) |
Aug 06, 2024 | 23.90 | 24.43 | 22.12 | 24.21 | 297,187 | +0.43(+1.81%) |
Aug 05, 2024 | 23.67 | 24.14 | 23.23 | 23.78 | 183,411 | -0.41(-1.69%) |
Aug 02, 2024 | 24.30 | 24.46 | 23.96 | 24.19 | 95,609 | -0.10(-0.41%) |