Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.95 | 28.64 | 27.45 | 28.37 | 168,409 | +0.56(+2.01%) |
Oct 17, 2024 | 27.70 | 27.96 | 27.23 | 27.81 | 86,281 | +0.03(+0.11%) |
Oct 16, 2024 | 27.80 | 28.32 | 27.57 | 27.78 | 132,559 | +0.34(+1.24%) |
Oct 15, 2024 | 27.30 | 27.81 | 27.13 | 27.44 | 83,873 | +0.24(+0.88%) |
Oct 14, 2024 | 27.41 | 27.48 | 26.61 | 27.20 | 74,269 | -0.10(-0.37%) |
Oct 11, 2024 | 25.64 | 27.42 | 25.64 | 27.30 | 186,754 | +1.70(+6.64%) |
Oct 10, 2024 | 24.90 | 25.64 | 24.82 | 25.60 | 69,226 | +0.56(+2.24%) |
Oct 09, 2024 | 24.59 | 25.19 | 24.59 | 25.04 | 40,328 | +0.33(+1.34%) |
Oct 08, 2024 | 25.24 | 25.24 | 24.62 | 24.71 | 47,406 | -0.53(-2.10%) |
Oct 07, 2024 | 24.22 | 25.34 | 24.22 | 25.24 | 130,544 | +1.11(+4.60%) |
Oct 04, 2024 | 24.29 | 24.46 | 23.89 | 24.13 | 43,258 | -0.23(-0.94%) |
Oct 03, 2024 | 24.53 | 24.67 | 24.16 | 24.36 | 63,751 | -0.24(-0.98%) |
Oct 02, 2024 | 24.86 | 25.17 | 24.43 | 24.60 | 45,169 | -0.21(-0.85%) |
Oct 01, 2024 | 26.62 | 26.62 | 24.38 | 24.81 | 183,374 | -1.64(-6.20%) |
Sep 30, 2024 | 26.37 | 26.79 | 26.14 | 26.45 | 292,919 | +0.26(+0.99%) |
Sep 27, 2024 | 26.00 | 26.69 | 25.99 | 26.19 | 138,786 | +0.28(+1.08%) |
Sep 26, 2024 | 25.20 | 26.13 | 25.15 | 25.91 | 139,908 | +0.87(+3.47%) |
Sep 25, 2024 | 24.73 | 25.07 | 24.55 | 25.04 | 105,287 | +0.30(+1.21%) |
Sep 24, 2024 | 24.41 | 25.10 | 24.17 | 24.74 | 116,084 | +0.49(+2.02%) |
Sep 23, 2024 | 23.70 | 24.68 | 23.69 | 24.25 | 73,147 | +0.55(+2.32%) |
Sep 20, 2024 | 23.10 | 23.82 | 22.98 | 23.70 | 198,012 | +0.46(+1.98%) |
Sep 19, 2024 | 23.09 | 23.30 | 22.64 | 23.24 | 101,386 | +0.55(+2.42%) |
Sep 18, 2024 | 22.50 | 23.05 | 22.33 | 22.69 | 51,399 | +0.30(+1.34%) |
Sep 17, 2024 | 22.62 | 22.68 | 22.28 | 22.39 | 31,054 | -0.12(-0.53%) |
Sep 16, 2024 | 22.43 | 22.62 | 22.29 | 22.51 | 20,476 | +0.12(+0.54%) |
Sep 13, 2024 | 22.06 | 22.40 | 22.06 | 22.39 | 17,732 | +0.51(+2.33%) |
Sep 12, 2024 | 21.88 | 22.06 | 21.79 | 21.88 | 12,672 | -0.04(-0.18%) |
Sep 11, 2024 | 22.13 | 22.13 | 21.62 | 21.92 | 31,048 | -0.14(-0.63%) |
Sep 10, 2024 | 22.09 | 22.24 | 21.87 | 22.06 | 28,604 | -0.05(-0.23%) |
Sep 09, 2024 | 22.22 | 22.34 | 22.01 | 22.11 | 27,319 | -0.13(-0.58%) |
Sep 06, 2024 | 22.68 | 22.68 | 22.10 | 22.24 | 22,905 | -0.17(-0.76%) |
Sep 05, 2024 | 22.24 | 22.45 | 22.11 | 22.41 | 26,884 | +0.19(+0.86%) |
Sep 04, 2024 | 22.53 | 22.53 | 22.12 | 22.22 | 34,840 | -0.29(-1.29%) |
Sep 03, 2024 | 22.75 | 22.75 | 22.38 | 22.51 | 22,760 | -0.33(-1.44%) |
Aug 30, 2024 | 22.96 | 22.96 | 22.48 | 22.84 | 29,543 | +0.04(+0.18%) |
Aug 29, 2024 | 22.66 | 22.95 | 22.41 | 22.80 | 27,459 | +0.20(+0.88%) |
Aug 28, 2024 | 22.69 | 22.92 | 22.36 | 22.60 | 18,519 | -0.06(-0.26%) |
Aug 27, 2024 | 22.69 | 22.81 | 22.59 | 22.66 | 18,295 | -0.26(-1.13%) |
Aug 26, 2024 | 23.09 | 23.10 | 22.55 | 22.92 | 70,194 | -0.06(-0.26%) |
Aug 23, 2024 | 21.95 | 23.16 | 21.95 | 22.98 | 56,331 | +0.86(+3.89%) |
Aug 22, 2024 | 21.93 | 22.24 | 21.74 | 22.12 | 14,760 | +0.17(+0.77%) |
Aug 21, 2024 | 21.99 | 22.07 | 21.64 | 21.95 | 20,438 | +0.14(+0.64%) |
Aug 20, 2024 | 22.04 | 22.04 | 21.73 | 21.81 | 22,637 | -0.17(-0.77%) |
Aug 19, 2024 | 21.95 | 22.14 | 21.87 | 21.98 | 44,332 | +0.07(+0.32%) |
Aug 16, 2024 | 21.51 | 21.95 | 21.51 | 21.91 | 40,250 | +0.42(+1.95%) |
Aug 15, 2024 | 21.49 | 22.04 | 21.43 | 21.49 | 52,185 | +0.34(+1.61%) |
Aug 14, 2024 | 21.41 | 21.44 | 21.08 | 21.15 | 20,151 | -0.12(-0.56%) |
Aug 13, 2024 | 21.19 | 21.29 | 20.89 | 21.27 | 29,257 | +0.28(+1.33%) |
Aug 12, 2024 | 21.23 | 21.35 | 20.88 | 20.99 | 37,379 | -0.06(-0.29%) |
Aug 09, 2024 | 20.97 | 21.09 | 20.81 | 21.05 | 69,485 | +0.06(+0.29%) |
Aug 08, 2024 | 20.91 | 20.99 | 20.81 | 20.99 | 27,887 | +0.25(+1.21%) |
Aug 07, 2024 | 20.99 | 21.09 | 20.68 | 20.74 | 40,661 | -0.21(-1.00%) |
Aug 06, 2024 | 20.82 | 21.10 | 20.75 | 20.95 | 26,500 | +0.20(+0.96%) |
Aug 05, 2024 | 20.73 | 21.00 | 20.52 | 20.75 | 56,885 | -0.69(-3.22%) |
Aug 02, 2024 | 21.29 | 21.80 | 21.18 | 21.44 | 50,105 | -0.57(-2.59%) |