Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 20.00 | 20.63 | 19.82 | 20.10 | 650,010 | +0.17(+0.85%) |
Oct 24, 2024 | 20.02 | 20.36 | 19.71 | 19.93 | 651,178 | +0.01(+0.05%) |
Oct 23, 2024 | 20.26 | 20.43 | 19.68 | 19.92 | 615,099 | -0.46(-2.26%) |
Oct 22, 2024 | 20.46 | 20.50 | 20.02 | 20.38 | 560,550 | -0.11(-0.54%) |
Oct 21, 2024 | 21.09 | 21.17 | 19.81 | 20.49 | 1,207,057 | -0.69(-3.26%) |
Oct 18, 2024 | 20.95 | 21.25 | 20.62 | 21.18 | 1,038,349 | +0.34(+1.63%) |
Oct 17, 2024 | 21.10 | 21.44 | 20.65 | 20.84 | 1,658,136 | -0.26(-1.23%) |
Oct 16, 2024 | 19.98 | 21.12 | 19.91 | 21.10 | 1,677,099 | +1.22(+6.14%) |
Oct 15, 2024 | 19.52 | 19.94 | 19.44 | 19.88 | 1,027,697 | +0.52(+2.69%) |
Oct 14, 2024 | 18.50 | 19.40 | 18.40 | 19.36 | 870,864 | +0.92(+4.99%) |
Oct 11, 2024 | 17.64 | 18.47 | 17.52 | 18.44 | 967,353 | +0.74(+4.18%) |
Oct 10, 2024 | 17.55 | 17.84 | 17.05 | 17.70 | 1,305,201 | -0.14(-0.78%) |
Oct 09, 2024 | 18.01 | 18.12 | 17.53 | 17.84 | 1,042,830 | -0.18(-1.00%) |
Oct 08, 2024 | 18.13 | 18.33 | 17.85 | 18.02 | 1,206,044 | -0.11(-0.61%) |
Oct 07, 2024 | 18.74 | 18.89 | 17.83 | 18.13 | 1,115,677 | -0.69(-3.67%) |
Oct 04, 2024 | 19.01 | 19.27 | 18.68 | 18.82 | 669,491 | -0.03(-0.16%) |
Oct 03, 2024 | 18.95 | 19.25 | 18.73 | 18.85 | 790,719 | -0.37(-1.93%) |
Oct 02, 2024 | 19.01 | 19.43 | 18.60 | 19.22 | 781,698 | +0.04(+0.21%) |
Oct 01, 2024 | 19.20 | 19.36 | 18.15 | 19.18 | 1,468,950 | -0.19(-0.98%) |
Sep 30, 2024 | 19.33 | 19.76 | 19.10 | 19.37 | 1,777,369 | -0.30(-1.53%) |
Sep 27, 2024 | 19.96 | 20.03 | 19.54 | 19.67 | 834,303 | +0.05(+0.25%) |
Sep 26, 2024 | 19.69 | 20.11 | 19.07 | 19.62 | 1,041,965 | +0.20(+1.03%) |
Sep 25, 2024 | 20.23 | 20.34 | 19.38 | 19.42 | 931,631 | -0.72(-3.57%) |
Sep 24, 2024 | 20.01 | 20.55 | 19.84 | 20.14 | 803,740 | +0.14(+0.70%) |
Sep 23, 2024 | 20.85 | 20.85 | 19.99 | 20.00 | 987,199 | -0.80(-3.85%) |
Sep 20, 2024 | 21.20 | 21.24 | 20.75 | 20.80 | 2,046,634 | -0.34(-1.61%) |
Sep 19, 2024 | 21.47 | 22.13 | 20.99 | 21.14 | 951,705 | +0.36(+1.73%) |
Sep 18, 2024 | 20.00 | 21.36 | 19.79 | 20.78 | 1,551,852 | +0.77(+3.85%) |
Sep 17, 2024 | 20.60 | 20.71 | 19.44 | 20.01 | 2,169,651 | -0.44(-2.15%) |
Sep 16, 2024 | 21.50 | 21.73 | 20.41 | 20.45 | 947,142 | -1.04(-4.84%) |
Sep 13, 2024 | 20.39 | 21.90 | 20.39 | 21.49 | 1,516,301 | +1.25(+6.20%) |
Sep 12, 2024 | 20.90 | 21.10 | 20.14 | 20.23 | 1,066,481 | -0.71(-3.37%) |
Sep 11, 2024 | 21.32 | 21.32 | 20.63 | 20.94 | 1,422,347 | -0.53(-2.47%) |
Sep 10, 2024 | 22.00 | 22.23 | 21.38 | 21.47 | 1,053,120 | -0.29(-1.33%) |
Sep 09, 2024 | 22.18 | 22.53 | 21.45 | 21.76 | 903,939 | -0.46(-2.07%) |
Sep 06, 2024 | 23.25 | 23.44 | 21.98 | 22.22 | 1,009,581 | -1.03(-4.43%) |
Sep 05, 2024 | 24.20 | 24.20 | 23.07 | 23.25 | 862,890 | -0.73(-3.04%) |
Sep 04, 2024 | 22.70 | 24.09 | 22.65 | 23.98 | 828,179 | +1.07(+4.67%) |
Sep 03, 2024 | 24.02 | 24.77 | 22.82 | 22.91 | 1,024,581 | -0.92(-3.86%) |
Aug 30, 2024 | 24.12 | 24.28 | 23.24 | 23.83 | 1,230,349 | -0.25(-1.04%) |
Aug 29, 2024 | 24.24 | 24.67 | 23.96 | 24.08 | 545,512 | +0.15(+0.63%) |
Aug 28, 2024 | 23.95 | 24.19 | 23.47 | 23.93 | 879,327 | -0.01(-0.04%) |
Aug 27, 2024 | 24.43 | 24.65 | 23.45 | 23.94 | 788,484 | -0.76(-3.08%) |
Aug 26, 2024 | 24.86 | 25.14 | 24.54 | 24.70 | 619,131 | -0.08(-0.32%) |
Aug 23, 2024 | 24.68 | 25.09 | 24.33 | 24.78 | 822,713 | +0.41(+1.68%) |
Aug 22, 2024 | 25.24 | 25.38 | 24.16 | 24.37 | 688,538 | -0.87(-3.45%) |
Aug 21, 2024 | 23.67 | 25.37 | 23.67 | 25.24 | 983,230 | +1.64(+6.95%) |
Aug 20, 2024 | 23.21 | 23.77 | 22.97 | 23.60 | 537,423 | +0.25(+1.07%) |
Aug 19, 2024 | 22.68 | 23.40 | 22.66 | 23.35 | 988,455 | +0.65(+2.86%) |
Aug 16, 2024 | 22.78 | 23.04 | 22.39 | 22.70 | 687,944 | +0.04(+0.18%) |
Aug 15, 2024 | 23.33 | 23.69 | 22.63 | 22.66 | 884,652 | -0.04(-0.18%) |
Aug 14, 2024 | 22.98 | 23.09 | 22.11 | 22.70 | 1,146,790 | -0.16(-0.68%) |
Aug 13, 2024 | 23.03 | 23.23 | 22.60 | 22.86 | 855,080 | -0.09(-0.37%) |
Aug 12, 2024 | 23.43 | 23.71 | 22.85 | 22.94 | 943,604 | -0.47(-2.01%) |
Aug 09, 2024 | 25.00 | 25.11 | 23.08 | 23.41 | 2,926,652 | -2.44(-9.44%) |
Aug 08, 2024 | 25.13 | 25.95 | 25.06 | 25.85 | 2,249,944 | +0.85(+3.40%) |
Aug 07, 2024 | 26.35 | 26.65 | 24.95 | 25.00 | 742,841 | -0.86(-3.33%) |
Aug 06, 2024 | 25.04 | 26.49 | 24.61 | 25.86 | 768,053 | +0.78(+3.11%) |
Aug 05, 2024 | 24.52 | 25.33 | 24.28 | 25.08 | 826,546 | -1.14(-4.35%) |
Aug 02, 2024 | 26.03 | 26.56 | 25.80 | 26.22 | 800,378 | -1.24(-4.52%) |