Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.03 | 25.15 | 24.90 | 24.91 | 104,202 | -0.09(-0.36%) |
Oct 17, 2024 | 24.89 | 25.08 | 24.88 | 25.00 | 94,502 | +0.11(+0.44%) |
Oct 16, 2024 | 24.78 | 24.97 | 24.70 | 24.89 | 114,044 | +0.24(+0.97%) |
Oct 15, 2024 | 24.55 | 24.79 | 24.50 | 24.65 | 97,734 | +0.18(+0.74%) |
Oct 14, 2024 | 24.47 | 24.62 | 24.42 | 24.47 | 88,514 | +0.00(+0.00%) |
Oct 11, 2024 | 24.51 | 24.57 | 24.35 | 24.47 | 83,989 | +0.02(+0.08%) |
Oct 10, 2024 | 24.51 | 24.55 | 24.37 | 24.45 | 65,078 | -0.02(-0.08%) |
Oct 09, 2024 | 24.13 | 24.55 | 24.10 | 24.47 | 113,941 | +0.40(+1.66%) |
Oct 08, 2024 | 24.29 | 24.35 | 24.04 | 24.07 | 79,777 | -0.05(-0.21%) |
Oct 07, 2024 | 24.20 | 24.27 | 24.07 | 24.12 | 74,422 | -0.02(-0.08%) |
Oct 04, 2024 | 24.14 | 24.15 | 24.02 | 24.14 | 54,256 | +0.17(+0.71%) |
Oct 03, 2024 | 23.90 | 24.04 | 23.85 | 23.97 | 63,613 | +0.02(+0.08%) |
Oct 02, 2024 | 24.09 | 24.16 | 23.92 | 23.95 | 73,557 | -0.02(-0.08%) |
Oct 01, 2024 | 24.09 | 24.14 | 23.80 | 23.97 | 132,197 | -0.08(-0.33%) |
Sep 30, 2024 | 24.20 | 24.21 | 23.91 | 24.05 | 149,553 | -0.09(-0.37%) |
Sep 27, 2024 | 23.66 | 24.16 | 23.51 | 24.14 | 199,243 | +0.54(+2.29%) |
Sep 26, 2024 | 23.68 | 23.68 | 23.48 | 23.60 | 104,356 | +0.25(+1.07%) |
Sep 25, 2024 | 23.44 | 23.51 | 23.34 | 23.35 | 60,154 | -0.11(-0.47%) |
Sep 24, 2024 | 23.41 | 23.57 | 23.34 | 23.46 | 111,308 | +0.13(+0.56%) |
Sep 23, 2024 | 23.46 | 23.49 | 23.21 | 23.33 | 132,438 | -0.13(-0.55%) |
Sep 20, 2024 | 23.29 | 23.92 | 23.04 | 23.46 | 757,731 | +0.12(+0.54%) |
Sep 19, 2024 | 23.29 | 23.42 | 23.14 | 23.34 | 229,575 | +0.24(+1.03%) |
Sep 18, 2024 | 23.12 | 23.34 | 23.09 | 23.10 | 161,667 | -0.01(-0.04%) |
Sep 17, 2024 | 23.14 | 23.25 | 23.04 | 23.11 | 114,812 | -0.06(-0.26%) |
Sep 16, 2024 | 23.07 | 23.36 | 23.00 | 23.17 | 160,881 | +0.29(+1.26%) |
Sep 13, 2024 | 22.87 | 22.93 | 22.78 | 22.88 | 88,446 | +0.06(+0.26%) |
Sep 12, 2024 | 22.69 | 22.83 | 22.56 | 22.82 | 99,332 | +0.21(+0.92%) |
Sep 11, 2024 | 22.62 | 22.63 | 22.41 | 22.61 | 62,448 | +0.03(+0.13%) |
Sep 10, 2024 | 22.39 | 22.59 | 22.34 | 22.58 | 73,424 | +0.18(+0.80%) |
Sep 09, 2024 | 22.42 | 22.56 | 22.39 | 22.40 | 74,374 | +0.01(+0.04%) |
Sep 06, 2024 | 22.49 | 22.57 | 22.18 | 22.39 | 100,458 | -0.04(-0.18%) |
Sep 05, 2024 | 22.52 | 22.55 | 22.40 | 22.43 | 58,414 | +0.05(+0.22%) |
Sep 04, 2024 | 22.48 | 22.60 | 22.36 | 22.38 | 81,017 | -0.14(-0.62%) |
Sep 03, 2024 | 22.64 | 22.75 | 22.48 | 22.52 | 103,975 | -0.05(-0.22%) |
Aug 30, 2024 | 22.59 | 22.59 | 22.45 | 22.57 | 112,138 | +0.09(+0.40%) |
Aug 29, 2024 | 22.41 | 22.67 | 22.41 | 22.48 | 107,478 | +0.08(+0.35%) |
Aug 28, 2024 | 22.69 | 22.69 | 22.35 | 22.40 | 104,826 | -0.26(-1.14%) |
Aug 27, 2024 | 22.53 | 22.73 | 22.53 | 22.66 | 115,536 | +0.07(+0.31%) |
Aug 26, 2024 | 22.52 | 22.70 | 22.46 | 22.59 | 96,154 | +0.07(+0.31%) |
Aug 23, 2024 | 22.54 | 22.62 | 22.29 | 22.52 | 108,174 | +0.06(+0.27%) |
Aug 22, 2024 | 22.41 | 22.58 | 22.34 | 22.46 | 97,728 | +0.11(+0.49%) |
Aug 21, 2024 | 22.82 | 22.86 | 22.34 | 22.35 | 196,804 | -0.47(-2.07%) |
Aug 20, 2024 | 22.90 | 22.90 | 22.72 | 22.82 | 120,458 | -0.08(-0.34%) |
Aug 19, 2024 | 22.91 | 23.00 | 22.68 | 22.90 | 182,575 | +0.00(+0.00%) |
Aug 16, 2024 | 22.66 | 23.07 | 22.66 | 22.90 | 106,888 | +0.28(+1.22%) |
Aug 15, 2024 | 22.48 | 22.71 | 22.40 | 22.63 | 80,909 | +0.26(+1.15%) |
Aug 14, 2024 | 22.13 | 22.38 | 22.13 | 22.37 | 110,307 | +0.24(+1.07%) |
Aug 13, 2024 | 22.27 | 22.39 | 22.04 | 22.13 | 112,789 | -0.14(-0.62%) |
Aug 12, 2024 | 22.56 | 22.67 | 22.18 | 22.27 | 102,191 | -0.17(-0.75%) |
Aug 09, 2024 | 22.38 | 22.49 | 22.24 | 22.44 | 125,729 | +0.19(+0.84%) |
Aug 08, 2024 | 22.43 | 22.59 | 22.09 | 22.25 | 113,729 | +0.29(+1.30%) |
Aug 07, 2024 | 22.62 | 22.75 | 21.83 | 21.97 | 258,304 | -0.39(-1.76%) |
Aug 06, 2024 | 21.77 | 22.54 | 21.77 | 22.36 | 148,779 | +0.84(+3.89%) |
Aug 05, 2024 | 21.71 | 21.88 | 21.10 | 21.52 | 314,659 | -1.16(-5.13%) |
Aug 02, 2024 | 23.22 | 23.25 | 22.65 | 22.69 | 169,381 | -0.72(-3.07%) |