Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.72 | 24.83 | 24.25 | 24.45 | 528,156 | -0.37(-1.49%) |
Oct 17, 2024 | 24.68 | 24.91 | 24.39 | 24.82 | 322,888 | +0.06(+0.24%) |
Oct 16, 2024 | 24.83 | 25.02 | 24.46 | 24.76 | 405,973 | +0.35(+1.43%) |
Oct 15, 2024 | 24.23 | 25.10 | 24.01 | 24.41 | 294,231 | +0.31(+1.29%) |
Oct 14, 2024 | 23.73 | 24.18 | 23.32 | 24.10 | 368,439 | +0.41(+1.73%) |
Oct 11, 2024 | 22.93 | 24.07 | 22.93 | 23.69 | 355,345 | +0.89(+3.90%) |
Oct 10, 2024 | 22.67 | 22.94 | 22.32 | 22.80 | 399,713 | -0.11(-0.48%) |
Oct 09, 2024 | 22.39 | 23.16 | 22.39 | 22.91 | 466,903 | +0.42(+1.87%) |
Oct 08, 2024 | 23.04 | 23.04 | 22.29 | 22.49 | 440,921 | -0.43(-1.88%) |
Oct 07, 2024 | 23.19 | 23.26 | 22.74 | 22.92 | 360,380 | -0.39(-1.67%) |
Oct 04, 2024 | 23.57 | 23.80 | 23.18 | 23.31 | 375,488 | +0.23(+1.00%) |
Oct 03, 2024 | 22.75 | 23.37 | 22.68 | 23.08 | 382,890 | +0.08(+0.35%) |
Oct 02, 2024 | 22.19 | 23.45 | 22.12 | 23.00 | 769,797 | +0.59(+2.63%) |
Oct 01, 2024 | 21.70 | 22.69 | 21.65 | 22.41 | 870,388 | -0.17(-0.75%) |
Sep 30, 2024 | 21.99 | 22.65 | 21.76 | 22.58 | 470,222 | +0.69(+3.15%) |
Sep 27, 2024 | 22.53 | 22.68 | 21.75 | 21.89 | 347,176 | -0.21(-0.95%) |
Sep 26, 2024 | 22.14 | 22.21 | 21.88 | 22.10 | 209,492 | +0.29(+1.33%) |
Sep 25, 2024 | 22.21 | 22.21 | 21.76 | 21.81 | 191,276 | -0.42(-1.89%) |
Sep 24, 2024 | 22.59 | 22.76 | 22.21 | 22.23 | 225,681 | -0.24(-1.07%) |
Sep 23, 2024 | 23.09 | 23.11 | 22.42 | 22.47 | 255,306 | -0.44(-1.92%) |
Sep 20, 2024 | 23.54 | 23.64 | 22.69 | 22.91 | 1,271,072 | -0.84(-3.54%) |
Sep 19, 2024 | 23.07 | 23.80 | 22.89 | 23.75 | 289,666 | +1.19(+5.27%) |
Sep 18, 2024 | 22.02 | 23.60 | 21.74 | 22.56 | 258,166 | +0.54(+2.45%) |
Sep 17, 2024 | 22.11 | 22.56 | 21.87 | 22.02 | 220,137 | +0.09(+0.41%) |
Sep 16, 2024 | 21.65 | 22.07 | 21.17 | 21.93 | 227,527 | +0.35(+1.62%) |
Sep 13, 2024 | 21.19 | 21.71 | 21.05 | 21.58 | 251,510 | +0.72(+3.45%) |
Sep 12, 2024 | 20.73 | 21.00 | 20.32 | 20.86 | 236,411 | +0.14(+0.68%) |
Sep 11, 2024 | 20.71 | 20.76 | 20.02 | 20.72 | 180,045 | -0.25(-1.19%) |
Sep 10, 2024 | 21.08 | 21.21 | 20.46 | 20.97 | 178,444 | -0.08(-0.38%) |
Sep 09, 2024 | 20.94 | 21.30 | 20.58 | 21.05 | 297,050 | +0.14(+0.67%) |
Sep 06, 2024 | 21.37 | 21.41 | 20.58 | 20.91 | 233,780 | -0.29(-1.37%) |
Sep 05, 2024 | 21.67 | 21.69 | 21.13 | 21.20 | 135,237 | -0.24(-1.12%) |
Sep 04, 2024 | 21.30 | 21.73 | 21.15 | 21.44 | 219,598 | -0.07(-0.33%) |
Sep 03, 2024 | 21.52 | 21.88 | 21.38 | 21.51 | 180,822 | -0.26(-1.19%) |
Aug 30, 2024 | 21.90 | 22.01 | 21.46 | 21.77 | 190,791 | -0.05(-0.23%) |
Aug 29, 2024 | 21.93 | 22.00 | 21.43 | 21.82 | 212,156 | +0.07(+0.32%) |
Aug 28, 2024 | 21.69 | 22.21 | 21.44 | 21.75 | 177,154 | +0.03(+0.14%) |
Aug 27, 2024 | 21.90 | 21.90 | 21.35 | 21.72 | 231,118 | -0.23(-1.05%) |
Aug 26, 2024 | 22.38 | 22.42 | 21.90 | 21.95 | 235,995 | -0.14(-0.63%) |
Aug 23, 2024 | 20.22 | 22.33 | 20.22 | 22.09 | 390,399 | +2.13(+10.67%) |
Aug 22, 2024 | 20.04 | 20.27 | 19.78 | 19.96 | 167,345 | -0.02(-0.10%) |
Aug 21, 2024 | 20.08 | 20.08 | 19.57 | 19.98 | 140,854 | +0.11(+0.55%) |
Aug 20, 2024 | 20.43 | 20.43 | 19.86 | 19.87 | 183,318 | -0.68(-3.31%) |
Aug 19, 2024 | 20.24 | 20.56 | 20.04 | 20.55 | 207,658 | +0.35(+1.73%) |
Aug 16, 2024 | 19.72 | 20.44 | 19.72 | 20.20 | 173,290 | +0.39(+1.97%) |
Aug 15, 2024 | 19.57 | 20.30 | 19.57 | 19.81 | 203,605 | +0.37(+1.90%) |
Aug 14, 2024 | 19.37 | 19.47 | 18.80 | 19.44 | 264,242 | +0.12(+0.62%) |
Aug 13, 2024 | 19.26 | 19.32 | 18.74 | 19.32 | 167,623 | +0.40(+2.11%) |
Aug 12, 2024 | 19.48 | 19.70 | 18.80 | 18.92 | 195,039 | -0.29(-1.51%) |
Aug 09, 2024 | 19.49 | 19.62 | 19.08 | 19.21 | 172,246 | -0.31(-1.59%) |
Aug 08, 2024 | 19.54 | 19.58 | 19.04 | 19.52 | 292,366 | +0.32(+1.67%) |
Aug 07, 2024 | 19.48 | 19.59 | 19.12 | 19.20 | 259,596 | +0.13(+0.68%) |
Aug 06, 2024 | 19.13 | 19.28 | 18.67 | 19.07 | 368,433 | -0.06(-0.31%) |
Aug 05, 2024 | 18.85 | 19.58 | 18.17 | 19.13 | 420,234 | -0.77(-3.87%) |
Aug 02, 2024 | 19.42 | 20.15 | 19.00 | 19.90 | 460,620 | -0.26(-1.29%) |