Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.94 | 25.10 | 24.18 | 24.39 | 79,566 | -0.37(-1.49%) |
Oct 17, 2024 | 24.93 | 25.12 | 24.67 | 24.76 | 101,833 | +0.16(+0.65%) |
Oct 16, 2024 | 25.08 | 25.14 | 24.56 | 24.60 | 114,799 | -0.15(-0.61%) |
Oct 15, 2024 | 25.04 | 25.45 | 24.74 | 24.75 | 127,694 | -0.44(-1.75%) |
Oct 14, 2024 | 25.41 | 25.74 | 25.09 | 25.19 | 81,546 | -0.07(-0.28%) |
Oct 11, 2024 | 24.34 | 25.39 | 24.34 | 25.26 | 79,389 | +0.76(+3.10%) |
Oct 10, 2024 | 24.35 | 24.52 | 23.92 | 24.50 | 126,901 | -0.06(-0.24%) |
Oct 09, 2024 | 24.47 | 24.92 | 24.34 | 24.56 | 76,387 | +0.11(+0.45%) |
Oct 08, 2024 | 24.56 | 25.08 | 24.40 | 24.45 | 118,614 | -0.08(-0.33%) |
Oct 07, 2024 | 24.77 | 24.80 | 24.32 | 24.53 | 136,699 | -0.46(-1.84%) |
Oct 04, 2024 | 24.98 | 25.39 | 24.61 | 24.99 | 115,161 | +0.49(+2.00%) |
Oct 03, 2024 | 24.61 | 24.96 | 24.15 | 24.50 | 137,339 | -0.21(-0.85%) |
Oct 02, 2024 | 23.86 | 24.71 | 23.72 | 24.71 | 162,987 | +0.83(+3.48%) |
Oct 01, 2024 | 24.15 | 24.15 | 23.40 | 23.88 | 157,136 | -0.27(-1.12%) |
Sep 30, 2024 | 24.10 | 24.69 | 23.94 | 24.15 | 128,905 | -0.20(-0.82%) |
Sep 27, 2024 | 25.25 | 25.25 | 24.25 | 24.35 | 135,697 | -0.77(-3.07%) |
Sep 26, 2024 | 24.64 | 25.54 | 24.18 | 25.12 | 145,120 | +1.11(+4.62%) |
Sep 25, 2024 | 23.82 | 24.29 | 23.62 | 24.01 | 141,199 | +0.02(+0.08%) |
Sep 24, 2024 | 23.54 | 24.48 | 23.54 | 23.99 | 247,499 | +0.63(+2.70%) |
Sep 23, 2024 | 23.32 | 23.68 | 23.04 | 23.36 | 232,617 | +0.25(+1.08%) |
Sep 20, 2024 | 23.26 | 23.44 | 22.98 | 23.11 | 793,962 | -0.31(-1.32%) |
Sep 19, 2024 | 23.83 | 23.83 | 23.11 | 23.42 | 288,823 | +0.39(+1.69%) |
Sep 18, 2024 | 23.11 | 24.04 | 22.86 | 23.03 | 271,968 | -0.23(-0.99%) |
Sep 17, 2024 | 23.90 | 24.25 | 23.20 | 23.26 | 186,785 | -0.38(-1.61%) |
Sep 16, 2024 | 24.76 | 24.76 | 23.37 | 23.64 | 175,405 | -1.28(-5.14%) |
Sep 13, 2024 | 24.82 | 25.43 | 24.49 | 24.92 | 235,267 | +0.77(+3.19%) |
Sep 12, 2024 | 24.50 | 24.50 | 23.75 | 24.15 | 261,687 | -0.26(-1.07%) |
Sep 11, 2024 | 23.58 | 24.42 | 23.32 | 24.41 | 209,788 | +0.75(+3.17%) |
Sep 10, 2024 | 22.86 | 23.75 | 22.62 | 23.66 | 174,800 | +0.75(+3.27%) |
Sep 09, 2024 | 23.11 | 23.11 | 22.64 | 22.91 | 192,556 | -0.11(-0.48%) |
Sep 06, 2024 | 22.86 | 23.32 | 22.43 | 23.02 | 197,065 | +0.21(+0.92%) |
Sep 05, 2024 | 22.40 | 23.20 | 21.84 | 22.81 | 138,700 | +0.36(+1.60%) |
Sep 04, 2024 | 22.56 | 22.98 | 22.24 | 22.45 | 101,647 | -0.30(-1.32%) |
Sep 03, 2024 | 23.45 | 23.63 | 22.41 | 22.75 | 235,105 | -1.19(-4.97%) |
Aug 30, 2024 | 24.35 | 24.36 | 23.51 | 23.94 | 252,265 | -0.03(-0.13%) |
Aug 29, 2024 | 23.57 | 24.11 | 23.41 | 23.97 | 111,775 | +0.54(+2.30%) |
Aug 28, 2024 | 23.89 | 23.89 | 23.26 | 23.43 | 104,377 | -0.40(-1.68%) |
Aug 27, 2024 | 23.45 | 23.88 | 23.31 | 23.83 | 131,301 | +0.14(+0.59%) |
Aug 26, 2024 | 24.68 | 24.68 | 23.43 | 23.69 | 286,948 | -0.96(-3.89%) |
Aug 23, 2024 | 24.16 | 24.87 | 23.90 | 24.65 | 237,711 | +0.75(+3.14%) |
Aug 22, 2024 | 24.25 | 24.49 | 23.57 | 23.90 | 132,379 | -0.36(-1.48%) |
Aug 21, 2024 | 23.99 | 24.32 | 23.73 | 24.26 | 141,201 | +0.33(+1.38%) |
Aug 20, 2024 | 23.58 | 24.12 | 23.39 | 23.93 | 120,834 | +0.27(+1.14%) |
Aug 19, 2024 | 23.69 | 23.72 | 23.01 | 23.66 | 116,697 | -0.05(-0.21%) |
Aug 16, 2024 | 23.88 | 24.28 | 23.36 | 23.71 | 156,655 | -0.34(-1.41%) |
Aug 15, 2024 | 23.00 | 24.09 | 22.89 | 24.05 | 211,665 | +1.70(+7.61%) |
Aug 14, 2024 | 21.81 | 22.37 | 20.95 | 22.35 | 186,229 | +0.63(+2.90%) |
Aug 13, 2024 | 20.46 | 21.78 | 20.39 | 21.72 | 213,998 | +1.54(+7.63%) |
Aug 12, 2024 | 20.33 | 20.62 | 20.02 | 20.18 | 218,160 | -0.26(-1.27%) |
Aug 09, 2024 | 20.25 | 20.66 | 19.77 | 20.44 | 603,161 | -0.02(-0.10%) |
Aug 08, 2024 | 20.36 | 20.70 | 19.90 | 20.46 | 305,521 | +1.02(+5.25%) |
Aug 07, 2024 | 21.00 | 21.00 | 18.93 | 19.44 | 261,303 | +3.31(+20.52%) |
Aug 06, 2024 | 16.44 | 16.78 | 16.07 | 16.13 | 174,350 | -0.27(-1.65%) |
Aug 05, 2024 | 16.40 | 17.17 | 16.02 | 16.40 | 245,605 | -0.99(-5.69%) |
Aug 02, 2024 | 18.05 | 18.05 | 17.04 | 17.39 | 214,114 | -0.95(-5.18%) |