Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 22.48 | 22.48 | 22.45 | 22.45 | 993 | -0.37(-1.62%) |
Oct 09, 2024 | 22.56 | 22.82 | 22.56 | 22.82 | 1,419 | +0.52(+2.33%) |
Oct 08, 2024 | 21.73 | 22.95 | 21.73 | 22.30 | 4,367 | +0.51(+2.34%) |
Oct 07, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 1,425 | -0.17(-0.77%) |
Oct 04, 2024 | 22.14 | 22.14 | 21.96 | 21.96 | 1,604 | -0.09(-0.41%) |
Oct 03, 2024 | 23.11 | 23.11 | 21.35 | 22.05 | 11,645 | -1.05(-4.55%) |
Oct 02, 2024 | 24.33 | 24.33 | 23.02 | 23.10 | 7,009 | -1.35(-5.52%) |
Oct 01, 2024 | 25.25 | 25.50 | 24.09 | 24.45 | 15,485 | -0.58(-2.32%) |
Sep 30, 2024 | 25.10 | 25.50 | 25.03 | 25.03 | 5,217 | +0.10(+0.38%) |
Sep 27, 2024 | 24.73 | 24.99 | 24.73 | 24.93 | 4,527 | -0.29(-1.13%) |
Sep 26, 2024 | 24.92 | 25.22 | 24.92 | 25.22 | 3,178 | +0.22(+0.88%) |
Sep 25, 2024 | 25.00 | 25.22 | 24.51 | 25.00 | 8,716 | -0.16(-0.64%) |
Sep 24, 2024 | 24.71 | 25.48 | 24.71 | 25.16 | 5,240 | +0.16(+0.64%) |
Sep 23, 2024 | 24.98 | 25.00 | 24.91 | 25.00 | 3,427 | -0.20(-0.79%) |
Sep 20, 2024 | 24.82 | 25.20 | 24.43 | 25.20 | 19,494 | +0.00(+0.00%) |
Sep 19, 2024 | 24.73 | 25.20 | 24.73 | 25.20 | 2,628 | +0.20(+0.80%) |
Sep 18, 2024 | 24.41 | 26.09 | 24.41 | 25.00 | 6,992 | +0.38(+1.54%) |
Sep 17, 2024 | 23.99 | 24.73 | 23.99 | 24.62 | 6,815 | +0.52(+2.16%) |
Sep 16, 2024 | 23.75 | 24.29 | 23.66 | 24.10 | 6,445 | -0.25(-1.03%) |
Sep 13, 2024 | 23.86 | 24.38 | 23.72 | 24.35 | 3,246 | +0.36(+1.50%) |
Sep 12, 2024 | 23.80 | 24.04 | 23.80 | 23.99 | 3,044 | +0.12(+0.50%) |
Sep 11, 2024 | 23.64 | 24.03 | 23.18 | 23.87 | 9,285 | +0.26(+1.09%) |
Sep 10, 2024 | 23.53 | 23.64 | 23.53 | 23.61 | 2,189 | +0.00(+0.00%) |
Sep 09, 2024 | 23.78 | 23.93 | 23.43 | 23.61 | 4,940 | -0.49(-2.02%) |
Sep 06, 2024 | 23.80 | 24.10 | 23.76 | 24.10 | 13,814 | +0.30(+1.25%) |
Sep 05, 2024 | 23.32 | 23.80 | 23.32 | 23.80 | 2,481 | +0.16(+0.67%) |
Sep 04, 2024 | 23.10 | 23.64 | 23.07 | 23.64 | 9,037 | +0.31(+1.32%) |
Sep 03, 2024 | 23.81 | 24.23 | 23.34 | 23.34 | 1,555 | -0.23(-0.97%) |
Aug 30, 2024 | 23.27 | 23.56 | 23.06 | 23.56 | 3,062 | +0.30(+1.28%) |
Aug 29, 2024 | 23.00 | 23.45 | 22.92 | 23.27 | 6,478 | +0.35(+1.51%) |
Aug 28, 2024 | 22.81 | 22.92 | 22.81 | 22.92 | 4,521 | +0.61(+2.71%) |
Aug 27, 2024 | 22.32 | 22.80 | 22.09 | 22.31 | 3,720 | +0.01(+0.04%) |
Aug 26, 2024 | 21.93 | 22.58 | 21.83 | 22.30 | 6,162 | +0.19(+0.85%) |
Aug 23, 2024 | 21.65 | 22.11 | 21.65 | 22.11 | 5,087 | +0.40(+1.83%) |
Aug 22, 2024 | 21.67 | 21.72 | 21.53 | 21.72 | 2,932 | -0.01(-0.05%) |
Aug 21, 2024 | 21.58 | 21.73 | 21.58 | 21.73 | 652 | +0.14(+0.64%) |
Aug 20, 2024 | 21.44 | 21.59 | 21.44 | 21.59 | 2,090 | +0.01(+0.05%) |
Aug 19, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 556 | -0.13(-0.59%) |
Aug 16, 2024 | 21.23 | 21.71 | 21.23 | 21.71 | 2,884 | -0.03(-0.14%) |
Aug 15, 2024 | 21.49 | 21.74 | 21.18 | 21.74 | 7,353 | +0.46(+2.14%) |
Aug 13, 2024 | 21.28 | 481 | +0.02(+0.09%) | |||
Aug 12, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 562 | +0.26(+1.23%) |
Aug 09, 2024 | 21.10 | 21.49 | 21.00 | 21.00 | 1,344 | -0.50(-2.31%) |
Aug 08, 2024 | 21.31 | 21.50 | 21.31 | 21.50 | 742 | +0.85(+4.13%) |
Aug 07, 2024 | 20.84 | 20.84 | 20.64 | 20.65 | 2,540 | +0.05(+0.24%) |
Aug 06, 2024 | 21.02 | 21.02 | 20.59 | 20.60 | 1,940 | +0.49(+2.42%) |
Aug 05, 2024 | 19.95 | 20.14 | 19.84 | 20.11 | 2,440 | -0.03(-0.15%) |
Aug 02, 2024 | 21.08 | 21.08 | 19.96 | 20.14 | 1,903 | -1.18(-5.54%) |