Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 23.37 | 23.70 | 23.37 | 23.68 | 48,762 | +0.35(+1.50%) |
Oct 10, 2024 | 23.23 | 23.39 | 23.18 | 23.33 | 31,450 | -0.06(-0.26%) |
Oct 09, 2024 | 23.19 | 23.44 | 23.12 | 23.39 | 27,299 | +0.13(+0.56%) |
Oct 08, 2024 | 23.10 | 23.26 | 22.98 | 23.26 | 30,725 | +0.38(+1.66%) |
Oct 07, 2024 | 23.18 | 23.28 | 22.87 | 22.88 | 174,584 | -0.62(-2.64%) |
Oct 04, 2024 | 23.44 | 23.60 | 23.28 | 23.50 | 61,308 | +0.05(+0.21%) |
Oct 03, 2024 | 23.66 | 23.74 | 23.44 | 23.45 | 69,928 | -0.46(-1.92%) |
Oct 02, 2024 | 23.98 | 24.20 | 23.73 | 23.91 | 39,111 | -0.37(-1.52%) |
Oct 01, 2024 | 24.71 | 24.71 | 24.03 | 24.28 | 110,940 | -0.22(-0.90%) |
Sep 30, 2024 | 24.48 | 24.55 | 24.17 | 24.50 | 60,511 | -0.03(-0.12%) |
Sep 27, 2024 | 24.74 | 24.86 | 24.53 | 24.53 | 56,544 | -0.04(-0.16%) |
Sep 26, 2024 | 24.72 | 24.73 | 24.43 | 24.57 | 115,874 | +0.37(+1.53%) |
Sep 25, 2024 | 24.54 | 24.54 | 24.17 | 24.20 | 387,365 | -0.33(-1.35%) |
Sep 24, 2024 | 24.23 | 24.55 | 24.21 | 24.53 | 83,445 | +0.36(+1.49%) |
Sep 23, 2024 | 24.10 | 24.27 | 23.73 | 24.17 | 66,546 | +0.14(+0.58%) |
Sep 20, 2024 | 24.10 | 24.21 | 23.86 | 24.03 | 27,089 | -0.13(-0.54%) |
Sep 19, 2024 | 24.08 | 24.27 | 24.01 | 24.16 | 63,041 | +0.65(+2.76%) |
Sep 18, 2024 | 23.88 | 24.19 | 23.50 | 23.51 | 29,094 | -0.37(-1.55%) |
Sep 17, 2024 | 23.99 | 24.05 | 23.71 | 23.88 | 31,868 | -0.09(-0.38%) |
Sep 16, 2024 | 23.90 | 23.99 | 23.80 | 23.97 | 53,228 | +0.17(+0.71%) |
Sep 13, 2024 | 23.76 | 23.94 | 23.74 | 23.80 | 73,909 | +0.31(+1.32%) |
Sep 12, 2024 | 23.33 | 23.60 | 23.27 | 23.49 | 39,284 | +0.23(+0.99%) |
Sep 11, 2024 | 22.87 | 23.34 | 22.53 | 23.26 | 34,004 | +0.31(+1.35%) |
Sep 10, 2024 | 22.82 | 23.03 | 22.69 | 22.95 | 45,192 | +0.20(+0.88%) |
Sep 09, 2024 | 22.62 | 22.90 | 22.62 | 22.75 | 63,611 | +0.30(+1.34%) |
Sep 06, 2024 | 23.10 | 23.10 | 22.35 | 22.45 | 64,468 | -0.67(-2.90%) |
Sep 05, 2024 | 23.19 | 23.29 | 22.92 | 23.12 | 46,731 | -0.02(-0.09%) |
Sep 04, 2024 | 22.99 | 23.34 | 22.70 | 23.14 | 39,778 | +0.08(+0.35%) |
Sep 03, 2024 | 23.63 | 23.72 | 23.01 | 23.06 | 83,613 | -0.86(-3.60%) |
Aug 30, 2024 | 23.93 | 24.02 | 23.57 | 23.92 | 41,355 | +0.29(+1.23%) |
Aug 29, 2024 | 23.82 | 24.03 | 23.63 | 23.63 | 40,926 | -0.02(-0.08%) |
Aug 28, 2024 | 23.83 | 23.93 | 23.54 | 23.65 | 33,719 | -0.26(-1.09%) |
Aug 27, 2024 | 23.81 | 24.05 | 23.76 | 23.91 | 53,438 | +0.08(+0.34%) |
Aug 26, 2024 | 24.09 | 24.10 | 23.80 | 23.83 | 46,073 | -0.13(-0.54%) |
Aug 23, 2024 | 23.74 | 24.11 | 23.73 | 23.96 | 50,243 | +0.45(+1.91%) |
Aug 22, 2024 | 24.02 | 24.02 | 23.48 | 23.51 | 51,779 | -0.35(-1.47%) |
Aug 21, 2024 | 23.70 | 23.96 | 23.70 | 23.86 | 267,984 | +0.28(+1.19%) |
Aug 20, 2024 | 23.67 | 23.83 | 23.58 | 23.58 | 59,967 | -0.14(-0.59%) |
Aug 19, 2024 | 23.50 | 23.75 | 23.43 | 23.72 | 55,285 | +0.27(+1.13%) |
Aug 16, 2024 | 23.25 | 23.52 | 23.25 | 23.45 | 74,474 | +0.15(+0.67%) |
Aug 15, 2024 | 23.13 | 23.35 | 23.05 | 23.30 | 119,429 | +0.55(+2.42%) |
Aug 14, 2024 | 22.80 | 22.96 | 22.64 | 22.75 | 232,111 | +0.04(+0.18%) |
Aug 13, 2024 | 22.51 | 22.82 | 22.48 | 22.71 | 178,810 | +0.44(+1.98%) |
Aug 12, 2024 | 22.30 | 22.42 | 22.17 | 22.27 | 99,358 | -0.06(-0.27%) |
Aug 09, 2024 | 22.10 | 22.33 | 22.05 | 22.33 | 69,634 | +0.28(+1.27%) |
Aug 08, 2024 | 21.70 | 22.16 | 21.70 | 22.05 | 103,932 | +0.59(+2.75%) |
Aug 07, 2024 | 22.13 | 22.25 | 21.43 | 21.46 | 464,604 | -0.28(-1.29%) |
Aug 06, 2024 | 21.52 | 22.12 | 21.41 | 21.74 | 171,924 | +0.29(+1.35%) |
Aug 05, 2024 | 21.03 | 21.70 | 20.90 | 21.45 | 149,506 | -1.10(-4.88%) |
Aug 02, 2024 | 22.81 | 22.83 | 22.17 | 22.55 | 95,394 | -0.70(-3.01%) |