Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 24.89 | 25.15 | 24.82 | 25.15 | 17,559 | +0.16(+0.63%) |
Oct 09, 2024 | 24.74 | 25.00 | 24.74 | 24.99 | 10,531 | +0.34(+1.39%) |
Oct 08, 2024 | 24.49 | 24.65 | 24.49 | 24.65 | 12,292 | +0.09(+0.36%) |
Oct 07, 2024 | 24.59 | 24.69 | 24.47 | 24.56 | 13,905 | -0.05(-0.20%) |
Oct 04, 2024 | 24.34 | 24.61 | 24.27 | 24.61 | 14,074 | +0.59(+2.46%) |
Oct 03, 2024 | 24.10 | 24.10 | 23.96 | 24.02 | 11,142 | -0.11(-0.47%) |
Oct 02, 2024 | 23.85 | 24.18 | 23.85 | 24.13 | 7,739 | +0.21(+0.89%) |
Oct 01, 2024 | 24.50 | 24.50 | 23.84 | 23.92 | 11,350 | -0.50(-2.05%) |
Sep 30, 2024 | 24.01 | 24.43 | 24.01 | 24.42 | 6,485 | +0.10(+0.41%) |
Sep 27, 2024 | 24.33 | 24.45 | 24.26 | 24.32 | 11,049 | +0.05(+0.20%) |
Sep 26, 2024 | 24.46 | 24.50 | 24.09 | 24.27 | 17,039 | +0.16(+0.67%) |
Sep 25, 2024 | 24.25 | 24.30 | 24.11 | 24.11 | 8,363 | -0.11(-0.47%) |
Sep 24, 2024 | 24.19 | 24.26 | 24.09 | 24.22 | 10,586 | +0.10(+0.43%) |
Sep 23, 2024 | 24.09 | 24.14 | 24.05 | 24.12 | 6,913 | +0.08(+0.31%) |
Sep 20, 2024 | 23.89 | 24.07 | 23.86 | 24.04 | 13,570 | +0.05(+0.23%) |
Sep 19, 2024 | 24.00 | 24.13 | 23.90 | 23.99 | 16,750 | +0.46(+1.94%) |
Sep 18, 2024 | 23.57 | 23.83 | 23.45 | 23.53 | 6,755 | -0.07(-0.28%) |
Sep 17, 2024 | 23.79 | 24.46 | 23.60 | 23.60 | 14,174 | -0.11(-0.46%) |
Sep 16, 2024 | 23.48 | 23.74 | 23.48 | 23.71 | 14,488 | +0.14(+0.61%) |
Sep 13, 2024 | 23.53 | 23.65 | 23.46 | 23.56 | 15,116 | +0.21(+0.92%) |
Sep 12, 2024 | 23.26 | 23.46 | 23.22 | 23.35 | 8,951 | +0.11(+0.49%) |
Sep 11, 2024 | 22.91 | 23.24 | 22.66 | 23.24 | 6,410 | +0.29(+1.27%) |
Sep 10, 2024 | 22.92 | 22.95 | 22.77 | 22.95 | 9,722 | +0.25(+1.12%) |
Sep 09, 2024 | 22.56 | 22.83 | 22.56 | 22.69 | 9,435 | +0.25(+1.11%) |
Sep 06, 2024 | 22.90 | 22.93 | 22.33 | 22.44 | 9,822 | -0.37(-1.63%) |
Sep 05, 2024 | 22.75 | 22.86 | 22.72 | 22.81 | 30,079 | -0.14(-0.63%) |
Sep 04, 2024 | 22.78 | 23.04 | 22.78 | 22.96 | 11,205 | +0.06(+0.24%) |
Sep 03, 2024 | 23.29 | 23.47 | 22.90 | 22.90 | 17,809 | -0.61(-2.59%) |
Aug 30, 2024 | 23.52 | 23.58 | 23.29 | 23.51 | 10,567 | +0.12(+0.52%) |
Aug 29, 2024 | 23.26 | 23.65 | 23.26 | 23.39 | 15,157 | +0.26(+1.12%) |
Aug 28, 2024 | 23.46 | 23.46 | 22.99 | 23.13 | 6,562 | -0.41(-1.74%) |
Aug 27, 2024 | 23.40 | 23.62 | 23.40 | 23.54 | 7,239 | -0.06(-0.25%) |
Aug 26, 2024 | 23.65 | 23.80 | 23.56 | 23.60 | 19,343 | -0.05(-0.21%) |
Aug 23, 2024 | 23.64 | 23.69 | 23.46 | 23.65 | 12,949 | +0.39(+1.68%) |
Aug 22, 2024 | 23.59 | 23.70 | 23.12 | 23.26 | 12,429 | -0.39(-1.65%) |
Aug 21, 2024 | 23.49 | 23.65 | 23.49 | 23.65 | 43,880 | +0.19(+0.81%) |
Aug 20, 2024 | 23.64 | 23.66 | 23.44 | 23.46 | 43,853 | -0.15(-0.63%) |
Aug 19, 2024 | 23.36 | 23.61 | 23.35 | 23.61 | 19,687 | +0.29(+1.24%) |
Aug 16, 2024 | 23.20 | 23.41 | 23.20 | 23.32 | 17,325 | +0.09(+0.39%) |
Aug 15, 2024 | 23.06 | 23.29 | 23.06 | 23.23 | 17,961 | +0.46(+2.02%) |
Aug 14, 2024 | 22.76 | 22.84 | 22.69 | 22.77 | 11,161 | +0.03(+0.13%) |
Aug 13, 2024 | 22.30 | 22.74 | 22.30 | 22.74 | 43,520 | +0.50(+2.25%) |
Aug 12, 2024 | 22.27 | 22.36 | 22.19 | 22.24 | 7,350 | -0.06(-0.27%) |
Aug 09, 2024 | 22.10 | 22.31 | 22.07 | 22.30 | 12,146 | +0.09(+0.41%) |
Aug 08, 2024 | 22.01 | 22.25 | 21.77 | 22.21 | 17,004 | +0.54(+2.49%) |
Aug 07, 2024 | 22.23 | 22.42 | 21.67 | 21.67 | 12,647 | -0.21(-0.96%) |
Aug 06, 2024 | 21.92 | 22.18 | 21.80 | 21.88 | 16,530 | +0.15(+0.69%) |
Aug 05, 2024 | 20.20 | 22.07 | 19.99 | 21.73 | 42,999 | -0.71(-3.16%) |
Aug 02, 2024 | 22.64 | 22.69 | 22.12 | 22.44 | 36,975 | -0.76(-3.26%) |