Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.85 | 24.89 | 24.59 | 24.77 | 647,438 | -0.11(-0.44%) |
Oct 17, 2024 | 24.77 | 24.95 | 24.72 | 24.88 | 422,616 | +0.12(+0.48%) |
Oct 16, 2024 | 24.71 | 24.84 | 24.69 | 24.76 | 470,324 | +0.13(+0.53%) |
Oct 15, 2024 | 24.80 | 24.91 | 24.60 | 24.63 | 963,883 | -0.78(-3.07%) |
Oct 14, 2024 | 25.35 | 25.47 | 25.26 | 25.41 | 562,440 | -0.08(-0.31%) |
Oct 11, 2024 | 25.31 | 25.57 | 25.27 | 25.49 | 349,333 | +0.17(+0.67%) |
Oct 10, 2024 | 25.26 | 25.43 | 25.07 | 25.32 | 699,162 | +0.21(+0.84%) |
Oct 09, 2024 | 24.81 | 25.18 | 24.77 | 25.11 | 783,718 | +0.10(+0.40%) |
Oct 08, 2024 | 25.39 | 25.39 | 24.88 | 25.01 | 1,092,453 | -0.67(-2.61%) |
Oct 07, 2024 | 25.64 | 25.84 | 25.58 | 25.68 | 657,095 | +0.11(+0.43%) |
Oct 04, 2024 | 25.50 | 25.66 | 25.32 | 25.57 | 919,158 | +0.24(+0.95%) |
Oct 03, 2024 | 24.95 | 25.36 | 24.76 | 25.33 | 956,777 | +0.45(+1.81%) |
Oct 02, 2024 | 24.95 | 25.02 | 24.59 | 24.88 | 1,214,381 | +0.27(+1.10%) |
Oct 01, 2024 | 23.91 | 24.70 | 23.84 | 24.61 | 1,144,824 | +0.53(+2.20%) |
Sep 30, 2024 | 23.86 | 24.14 | 23.77 | 24.08 | 869,213 | +0.16(+0.67%) |
Sep 27, 2024 | 23.59 | 23.97 | 23.59 | 23.92 | 676,540 | +0.49(+2.09%) |
Sep 26, 2024 | 23.50 | 23.75 | 23.38 | 23.43 | 1,020,288 | -0.50(-2.09%) |
Sep 25, 2024 | 24.34 | 24.43 | 23.89 | 23.93 | 819,826 | -0.51(-2.09%) |
Sep 24, 2024 | 24.77 | 24.77 | 24.41 | 24.44 | 593,030 | -0.06(-0.24%) |
Sep 23, 2024 | 24.24 | 24.62 | 24.16 | 24.50 | 873,045 | +0.30(+1.24%) |
Sep 20, 2024 | 24.14 | 24.27 | 23.93 | 24.20 | 537,539 | -0.04(-0.18%) |
Sep 19, 2024 | 24.30 | 24.49 | 24.09 | 24.24 | 603,054 | +0.31(+1.28%) |
Sep 18, 2024 | 23.88 | 24.22 | 23.83 | 23.94 | 689,254 | +0.04(+0.17%) |
Sep 17, 2024 | 23.57 | 23.91 | 23.53 | 23.90 | 559,606 | +0.33(+1.39%) |
Sep 16, 2024 | 23.43 | 23.66 | 23.35 | 23.57 | 845,629 | +0.32(+1.36%) |
Sep 13, 2024 | 23.21 | 23.43 | 23.19 | 23.25 | 900,636 | +0.14(+0.60%) |
Sep 12, 2024 | 22.99 | 23.21 | 22.83 | 23.11 | 564,318 | +0.22(+0.95%) |
Sep 11, 2024 | 23.06 | 23.08 | 22.52 | 22.89 | 939,215 | -0.16(-0.69%) |
Sep 10, 2024 | 23.49 | 23.53 | 22.88 | 23.05 | 843,601 | -0.40(-1.69%) |
Sep 09, 2024 | 23.40 | 23.68 | 23.36 | 23.45 | 601,530 | +0.11(+0.47%) |
Sep 06, 2024 | 23.70 | 23.85 | 23.26 | 23.34 | 751,648 | -0.30(-1.26%) |
Sep 05, 2024 | 24.00 | 24.00 | 23.62 | 23.64 | 672,372 | -0.17(-0.71%) |
Sep 04, 2024 | 24.16 | 24.34 | 23.78 | 23.81 | 5,611,440 | -0.36(-1.48%) |
Sep 03, 2024 | 24.43 | 24.43 | 24.02 | 24.16 | 732,789 | -0.66(-2.68%) |
Aug 30, 2024 | 24.57 | 24.85 | 24.49 | 24.83 | 588,188 | +0.05(+0.20%) |
Aug 29, 2024 | 24.58 | 24.88 | 24.39 | 24.78 | 374,489 | +0.31(+1.26%) |
Aug 28, 2024 | 24.52 | 24.58 | 24.34 | 24.47 | 409,804 | -0.16(-0.64%) |
Aug 27, 2024 | 24.86 | 24.91 | 24.58 | 24.63 | 398,334 | -0.25(-1.00%) |
Aug 26, 2024 | 24.93 | 25.09 | 24.69 | 24.88 | 447,005 | +0.25(+1.01%) |
Aug 23, 2024 | 24.37 | 24.66 | 24.34 | 24.63 | 398,637 | +0.42(+1.72%) |
Aug 22, 2024 | 24.19 | 24.33 | 24.14 | 24.21 | 301,456 | +0.04(+0.16%) |
Aug 21, 2024 | 24.30 | 24.41 | 24.12 | 24.17 | 515,953 | +0.01(+0.04%) |
Aug 20, 2024 | 24.77 | 24.77 | 24.14 | 24.16 | 627,747 | -0.63(-2.56%) |
Aug 19, 2024 | 24.69 | 25.03 | 24.69 | 24.80 | 597,127 | +0.16(+0.64%) |
Aug 16, 2024 | 24.51 | 24.70 | 24.50 | 24.64 | 342,245 | -0.05(-0.20%) |
Aug 15, 2024 | 24.50 | 24.75 | 24.49 | 24.69 | 341,646 | +0.32(+1.30%) |
Aug 14, 2024 | 24.31 | 24.46 | 24.19 | 24.37 | 387,279 | +0.14(+0.57%) |
Aug 13, 2024 | 24.29 | 24.29 | 24.11 | 24.23 | 493,483 | -0.21(-0.85%) |
Aug 12, 2024 | 24.46 | 24.59 | 24.33 | 24.44 | 607,813 | +0.13(+0.53%) |
Aug 09, 2024 | 24.25 | 24.40 | 24.08 | 24.31 | 296,077 | +0.05(+0.20%) |
Aug 08, 2024 | 23.82 | 24.29 | 23.82 | 24.26 | 284,840 | +0.53(+2.21%) |
Aug 07, 2024 | 23.97 | 24.16 | 23.72 | 23.74 | 653,921 | +0.10(+0.42%) |
Aug 06, 2024 | 23.58 | 23.89 | 23.51 | 23.64 | 647,126 | +0.12(+0.51%) |
Aug 05, 2024 | 23.40 | 23.69 | 23.19 | 23.52 | 1,482,343 | -0.56(-2.31%) |
Aug 02, 2024 | 24.54 | 24.57 | 23.83 | 24.07 | 783,014 | -0.69(-2.80%) |