Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 22.38 | 22.67 | 22.18 | 22.34 | 124,277 | +0.12(+0.54%) |
Oct 24, 2024 | 22.48 | 22.81 | 22.21 | 22.22 | 151,365 | -0.15(-0.67%) |
Oct 23, 2024 | 22.30 | 22.38 | 22.00 | 22.37 | 138,389 | -0.13(-0.58%) |
Oct 22, 2024 | 22.79 | 22.79 | 22.45 | 22.50 | 143,542 | -0.37(-1.62%) |
Oct 21, 2024 | 23.35 | 23.49 | 22.84 | 22.87 | 128,985 | -0.45(-1.93%) |
Oct 18, 2024 | 23.65 | 23.68 | 23.14 | 23.32 | 171,256 | -0.29(-1.23%) |
Oct 17, 2024 | 23.00 | 23.65 | 22.94 | 23.61 | 302,284 | +0.69(+3.01%) |
Oct 16, 2024 | 22.86 | 23.16 | 22.75 | 22.92 | 130,379 | +0.12(+0.53%) |
Oct 15, 2024 | 22.74 | 23.06 | 22.74 | 22.80 | 180,556 | +0.15(+0.66%) |
Oct 14, 2024 | 22.53 | 22.75 | 22.53 | 22.65 | 127,698 | +0.08(+0.35%) |
Oct 11, 2024 | 22.13 | 22.59 | 22.13 | 22.57 | 179,045 | +0.39(+1.76%) |
Oct 10, 2024 | 22.28 | 22.28 | 22.04 | 22.18 | 166,787 | -0.28(-1.25%) |
Oct 09, 2024 | 22.39 | 22.54 | 22.23 | 22.46 | 178,193 | +0.07(+0.31%) |
Oct 08, 2024 | 22.42 | 22.55 | 22.18 | 22.39 | 140,727 | -0.19(-0.84%) |
Oct 07, 2024 | 23.09 | 23.17 | 22.47 | 22.58 | 215,248 | -0.63(-2.71%) |
Oct 04, 2024 | 23.33 | 23.48 | 23.09 | 23.21 | 166,549 | +0.19(+0.83%) |
Oct 03, 2024 | 23.20 | 23.23 | 22.83 | 23.02 | 141,298 | -0.24(-1.03%) |
Oct 02, 2024 | 23.44 | 23.61 | 23.12 | 23.26 | 171,731 | -0.31(-1.32%) |
Oct 01, 2024 | 24.05 | 24.05 | 23.50 | 23.57 | 226,387 | -0.46(-1.91%) |
Sep 30, 2024 | 23.81 | 24.23 | 23.78 | 24.03 | 394,643 | +0.26(+1.09%) |
Sep 27, 2024 | 23.72 | 24.10 | 23.57 | 23.77 | 153,461 | +0.28(+1.19%) |
Sep 26, 2024 | 23.70 | 23.86 | 23.39 | 23.49 | 156,171 | +0.09(+0.38%) |
Sep 25, 2024 | 23.73 | 23.75 | 23.24 | 23.40 | 227,748 | -0.33(-1.39%) |
Sep 24, 2024 | 23.74 | 24.03 | 23.68 | 23.73 | 297,529 | +0.02(+0.08%) |
Sep 23, 2024 | 24.17 | 24.39 | 23.71 | 23.71 | 236,769 | -0.43(-1.78%) |
Sep 20, 2024 | 24.42 | 25.36 | 24.02 | 24.14 | 963,339 | -0.55(-2.23%) |
Sep 19, 2024 | 24.73 | 24.73 | 24.35 | 24.69 | 171,297 | +0.48(+1.98%) |
Sep 18, 2024 | 24.12 | 24.95 | 23.98 | 24.21 | 211,272 | +0.06(+0.25%) |
Sep 17, 2024 | 24.47 | 24.89 | 24.14 | 24.15 | 288,688 | -0.05(-0.21%) |
Sep 16, 2024 | 24.06 | 24.29 | 23.78 | 24.20 | 214,516 | +0.20(+0.83%) |
Sep 13, 2024 | 23.78 | 24.06 | 23.53 | 24.00 | 153,331 | +0.46(+1.95%) |
Sep 12, 2024 | 23.67 | 23.68 | 23.36 | 23.54 | 107,211 | +0.03(+0.13%) |
Sep 11, 2024 | 23.71 | 23.71 | 23.14 | 23.51 | 136,694 | -0.40(-1.67%) |
Sep 10, 2024 | 23.99 | 24.11 | 23.70 | 23.91 | 225,766 | +0.00(+0.00%) |
Sep 09, 2024 | 23.67 | 24.25 | 23.35 | 23.91 | 283,889 | +0.19(+0.80%) |
Sep 06, 2024 | 24.14 | 24.23 | 23.56 | 23.72 | 125,907 | -0.41(-1.70%) |
Sep 05, 2024 | 24.07 | 24.28 | 23.90 | 24.13 | 203,276 | +0.22(+0.92%) |
Sep 04, 2024 | 24.18 | 24.54 | 23.87 | 23.91 | 405,240 | -0.17(-0.71%) |
Sep 03, 2024 | 24.15 | 24.35 | 23.91 | 24.08 | 186,229 | -0.14(-0.58%) |
Aug 30, 2024 | 24.24 | 24.44 | 23.84 | 24.22 | 204,848 | +0.08(+0.33%) |
Aug 29, 2024 | 24.33 | 24.42 | 23.95 | 24.14 | 155,480 | +0.04(+0.17%) |
Aug 28, 2024 | 23.76 | 24.53 | 23.76 | 24.10 | 222,542 | +0.26(+1.09%) |
Aug 27, 2024 | 23.60 | 23.88 | 23.46 | 23.84 | 135,402 | +0.17(+0.72%) |
Aug 26, 2024 | 23.90 | 23.94 | 23.42 | 23.67 | 202,711 | +0.04(+0.17%) |
Aug 23, 2024 | 23.38 | 23.95 | 23.25 | 23.63 | 170,513 | +0.42(+1.81%) |
Aug 22, 2024 | 23.27 | 23.27 | 22.90 | 23.21 | 149,002 | +0.00(+0.00%) |
Aug 21, 2024 | 23.22 | 23.39 | 23.01 | 23.21 | 172,117 | +0.09(+0.39%) |
Aug 20, 2024 | 23.44 | 23.51 | 23.10 | 23.12 | 237,565 | -0.46(-1.95%) |
Aug 19, 2024 | 23.25 | 23.71 | 23.13 | 23.58 | 220,772 | +0.25(+1.07%) |
Aug 16, 2024 | 23.06 | 23.45 | 22.86 | 23.33 | 163,583 | +0.25(+1.08%) |
Aug 15, 2024 | 23.05 | 23.29 | 22.89 | 23.08 | 173,472 | +0.55(+2.44%) |
Aug 14, 2024 | 22.58 | 22.65 | 22.19 | 22.53 | 182,188 | -0.04(-0.18%) |
Aug 13, 2024 | 22.48 | 22.73 | 22.22 | 22.57 | 171,849 | +0.20(+0.89%) |
Aug 12, 2024 | 22.81 | 22.99 | 22.14 | 22.37 | 154,841 | -0.15(-0.67%) |
Aug 09, 2024 | 22.97 | 22.97 | 22.26 | 22.52 | 155,225 | -0.50(-2.17%) |
Aug 08, 2024 | 22.67 | 23.03 | 22.40 | 23.02 | 361,188 | +0.53(+2.36%) |
Aug 07, 2024 | 23.10 | 23.15 | 22.22 | 22.49 | 221,009 | -0.45(-1.96%) |
Aug 06, 2024 | 22.85 | 23.14 | 22.71 | 22.94 | 224,656 | -0.01(-0.04%) |
Aug 05, 2024 | 23.62 | 23.62 | 22.58 | 22.95 | 247,224 | -1.06(-4.41%) |
Aug 02, 2024 | 22.97 | 24.08 | 22.97 | 24.01 | 434,461 | +0.26(+1.09%) |