Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 23.74 | 24.87 | 23.74 | 24.83 | 77,205 | +0.97(+4.07%) |
Oct 10, 2024 | 23.51 | 23.95 | 23.35 | 23.86 | 34,122 | +0.06(+0.25%) |
Oct 09, 2024 | 23.59 | 23.88 | 23.20 | 23.80 | 80,910 | +0.28(+1.19%) |
Oct 08, 2024 | 24.18 | 24.22 | 23.50 | 23.52 | 38,644 | -0.69(-2.85%) |
Oct 07, 2024 | 24.88 | 24.88 | 23.99 | 24.21 | 57,174 | -0.80(-3.20%) |
Oct 04, 2024 | 25.21 | 25.21 | 24.68 | 25.01 | 77,818 | +0.21(+0.85%) |
Oct 03, 2024 | 24.95 | 25.52 | 24.54 | 24.80 | 43,878 | -0.50(-1.98%) |
Oct 02, 2024 | 25.00 | 25.63 | 24.90 | 25.30 | 97,687 | +0.30(+1.20%) |
Oct 01, 2024 | 25.62 | 26.42 | 24.47 | 25.00 | 100,115 | -0.90(-3.47%) |
Sep 30, 2024 | 25.59 | 26.17 | 25.28 | 25.90 | 70,489 | +0.41(+1.61%) |
Sep 27, 2024 | 24.99 | 25.58 | 24.72 | 25.49 | 81,772 | +0.80(+3.24%) |
Sep 26, 2024 | 23.90 | 24.77 | 23.64 | 24.69 | 138,587 | +1.20(+5.11%) |
Sep 25, 2024 | 23.55 | 23.73 | 23.29 | 23.49 | 64,143 | -0.07(-0.30%) |
Sep 24, 2024 | 23.99 | 24.08 | 23.31 | 23.56 | 89,431 | -0.26(-1.09%) |
Sep 23, 2024 | 24.54 | 24.70 | 23.80 | 23.82 | 51,732 | -0.43(-1.77%) |
Sep 20, 2024 | 24.69 | 24.88 | 24.25 | 24.25 | 153,980 | -0.75(-3.00%) |
Sep 19, 2024 | 24.94 | 25.11 | 24.51 | 25.00 | 86,033 | +0.77(+3.18%) |
Sep 18, 2024 | 24.23 | 25.02 | 23.80 | 24.23 | 89,677 | -0.02(-0.08%) |
Sep 17, 2024 | 24.31 | 25.11 | 24.17 | 24.25 | 154,627 | +0.29(+1.21%) |
Sep 16, 2024 | 24.55 | 24.61 | 23.70 | 23.96 | 41,258 | -0.53(-2.16%) |
Sep 13, 2024 | 24.40 | 24.89 | 24.34 | 24.49 | 39,989 | +0.50(+2.08%) |
Sep 12, 2024 | 24.17 | 24.30 | 23.80 | 23.99 | 37,328 | +0.12(+0.50%) |
Sep 11, 2024 | 24.08 | 24.63 | 23.50 | 23.87 | 39,817 | -0.47(-1.93%) |
Sep 10, 2024 | 24.11 | 24.44 | 23.89 | 24.34 | 104,795 | +0.39(+1.63%) |
Sep 09, 2024 | 24.87 | 24.94 | 23.89 | 23.95 | 71,994 | -0.98(-3.93%) |
Sep 06, 2024 | 25.47 | 26.02 | 24.66 | 24.93 | 73,626 | -0.78(-3.03%) |
Sep 05, 2024 | 26.54 | 26.84 | 25.21 | 25.71 | 133,200 | -0.94(-3.53%) |
Sep 04, 2024 | 26.50 | 26.84 | 26.36 | 26.65 | 52,478 | -0.04(-0.15%) |
Sep 03, 2024 | 27.53 | 27.53 | 26.44 | 26.69 | 67,264 | -0.92(-3.33%) |
Aug 30, 2024 | 27.44 | 27.72 | 27.17 | 27.61 | 44,676 | +0.18(+0.66%) |
Aug 29, 2024 | 27.57 | 27.93 | 27.32 | 27.43 | 33,708 | +0.22(+0.81%) |
Aug 28, 2024 | 27.15 | 27.45 | 26.74 | 27.21 | 52,538 | -0.07(-0.26%) |
Aug 27, 2024 | 28.13 | 28.29 | 27.28 | 27.28 | 54,855 | -0.90(-3.19%) |
Aug 26, 2024 | 28.85 | 29.05 | 27.98 | 28.18 | 48,758 | -0.35(-1.23%) |
Aug 23, 2024 | 27.27 | 28.60 | 26.80 | 28.53 | 104,775 | +1.32(+4.85%) |
Aug 22, 2024 | 27.70 | 27.70 | 27.19 | 27.21 | 21,833 | -0.37(-1.34%) |
Aug 21, 2024 | 27.70 | 27.81 | 27.38 | 27.58 | 48,090 | +0.05(+0.18%) |
Aug 20, 2024 | 27.72 | 27.72 | 27.25 | 27.53 | 32,288 | -0.03(-0.11%) |
Aug 19, 2024 | 27.76 | 27.89 | 27.44 | 27.56 | 38,745 | -0.34(-1.22%) |
Aug 16, 2024 | 27.73 | 28.08 | 27.50 | 27.90 | 34,476 | +0.08(+0.29%) |
Aug 15, 2024 | 27.58 | 28.08 | 27.46 | 27.82 | 34,105 | +0.86(+3.19%) |
Aug 14, 2024 | 27.42 | 27.92 | 26.82 | 26.96 | 39,205 | -0.56(-2.03%) |
Aug 13, 2024 | 26.97 | 27.63 | 26.78 | 27.52 | 65,035 | +0.90(+3.38%) |
Aug 12, 2024 | 27.34 | 27.34 | 26.49 | 26.62 | 70,839 | -0.33(-1.22%) |
Aug 09, 2024 | 27.24 | 27.24 | 26.61 | 26.95 | 76,718 | -0.45(-1.64%) |
Aug 08, 2024 | 27.52 | 27.84 | 26.93 | 27.40 | 57,807 | +0.44(+1.63%) |
Aug 07, 2024 | 28.87 | 28.87 | 26.76 | 26.96 | 153,376 | -1.76(-6.13%) |
Aug 06, 2024 | 29.84 | 31.20 | 28.43 | 28.72 | 189,981 | -2.70(-8.59%) |
Aug 05, 2024 | 30.27 | 31.43 | 30.27 | 31.42 | 184,232 | -0.49(-1.54%) |
Aug 02, 2024 | 32.28 | 32.68 | 31.66 | 31.91 | 85,065 | -1.58(-4.72%) |