Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 23.57 | 24.26 | 22.74 | 23.63 | 951,927 | +1.77(+8.10%) |
Oct 10, 2024 | 21.63 | 22.07 | 21.07 | 21.86 | 4,092,528 | -0.13(-0.59%) |
Oct 09, 2024 | 22.00 | 22.22 | 21.59 | 21.99 | 432,155 | -0.01(-0.05%) |
Oct 08, 2024 | 21.70 | 22.71 | 21.30 | 22.00 | 326,212 | +0.46(+2.14%) |
Oct 07, 2024 | 22.17 | 22.38 | 21.37 | 21.54 | 451,649 | -0.66(-2.97%) |
Oct 04, 2024 | 21.86 | 23.12 | 21.86 | 22.20 | 435,552 | +0.53(+2.45%) |
Oct 03, 2024 | 21.80 | 22.27 | 21.24 | 21.67 | 541,639 | -0.30(-1.37%) |
Oct 02, 2024 | 21.75 | 22.20 | 21.30 | 21.97 | 590,780 | -0.12(-0.54%) |
Oct 01, 2024 | 22.48 | 23.05 | 21.68 | 22.09 | 888,459 | -0.38(-1.69%) |
Sep 30, 2024 | 22.83 | 24.00 | 22.14 | 22.47 | 803,867 | -0.58(-2.52%) |
Sep 27, 2024 | 23.55 | 23.55 | 23.02 | 23.05 | 246,113 | -0.16(-0.69%) |
Sep 26, 2024 | 23.63 | 23.64 | 22.90 | 23.21 | 326,490 | -0.32(-1.36%) |
Sep 25, 2024 | 24.27 | 24.50 | 23.35 | 23.53 | 385,007 | -0.75(-3.09%) |
Sep 24, 2024 | 24.10 | 24.38 | 23.03 | 24.28 | 424,840 | +0.18(+0.75%) |
Sep 23, 2024 | 25.60 | 25.62 | 23.50 | 24.10 | 700,813 | -1.52(-5.93%) |
Sep 20, 2024 | 25.00 | 25.76 | 24.57 | 25.62 | 2,226,001 | +0.56(+2.23%) |
Sep 19, 2024 | 25.67 | 26.04 | 24.89 | 25.06 | 703,568 | +0.32(+1.29%) |
Sep 18, 2024 | 24.83 | 26.31 | 24.55 | 24.74 | 791,210 | -0.09(-0.36%) |
Sep 17, 2024 | 25.68 | 25.70 | 24.60 | 24.83 | 502,229 | -0.61(-2.40%) |
Sep 16, 2024 | 25.00 | 26.08 | 24.73 | 25.44 | 603,264 | +0.64(+2.58%) |
Sep 13, 2024 | 23.54 | 24.86 | 23.44 | 24.80 | 398,529 | +1.23(+5.22%) |
Sep 12, 2024 | 23.84 | 24.71 | 23.40 | 23.57 | 319,978 | -0.20(-0.84%) |
Sep 11, 2024 | 24.49 | 24.60 | 23.58 | 23.77 | 404,226 | -0.65(-2.66%) |
Sep 10, 2024 | 23.64 | 24.47 | 23.50 | 24.42 | 379,827 | +0.98(+4.18%) |
Sep 09, 2024 | 23.53 | 23.89 | 23.09 | 23.44 | 387,901 | +0.11(+0.47%) |
Sep 06, 2024 | 24.33 | 24.75 | 22.64 | 23.33 | 592,570 | -1.11(-4.54%) |
Sep 05, 2024 | 24.76 | 25.11 | 24.35 | 24.44 | 358,896 | -0.25(-1.01%) |
Sep 04, 2024 | 24.90 | 25.35 | 24.28 | 24.69 | 458,537 | -0.17(-0.68%) |
Sep 03, 2024 | 25.07 | 25.82 | 24.37 | 24.86 | 677,887 | -0.34(-1.35%) |
Aug 30, 2024 | 25.01 | 25.58 | 24.43 | 25.20 | 809,689 | +0.20(+0.80%) |
Aug 29, 2024 | 25.26 | 25.92 | 24.78 | 25.00 | 424,442 | -0.09(-0.36%) |
Aug 28, 2024 | 24.61 | 25.40 | 23.95 | 25.09 | 371,630 | +0.50(+2.03%) |
Aug 27, 2024 | 25.35 | 25.66 | 24.44 | 24.59 | 381,171 | -1.10(-4.28%) |
Aug 26, 2024 | 24.26 | 26.12 | 24.09 | 25.69 | 663,521 | +1.67(+6.95%) |
Aug 23, 2024 | 24.10 | 24.35 | 22.84 | 24.02 | 436,744 | +0.94(+4.07%) |
Aug 22, 2024 | 24.11 | 24.39 | 22.91 | 23.08 | 395,632 | -0.83(-3.47%) |
Aug 21, 2024 | 23.91 | 24.54 | 22.80 | 23.91 | 417,183 | +0.05(+0.21%) |
Aug 20, 2024 | 23.32 | 23.93 | 22.56 | 23.86 | 394,613 | +0.39(+1.66%) |
Aug 19, 2024 | 22.15 | 23.66 | 21.75 | 23.47 | 575,381 | +1.19(+5.34%) |
Aug 16, 2024 | 22.15 | 22.69 | 21.75 | 22.28 | 543,977 | +0.12(+0.54%) |
Aug 15, 2024 | 22.43 | 22.75 | 21.71 | 22.16 | 597,740 | +0.24(+1.09%) |
Aug 14, 2024 | 22.20 | 22.47 | 21.50 | 21.92 | 561,245 | +0.39(+1.81%) |
Aug 13, 2024 | 21.38 | 22.04 | 21.00 | 21.53 | 598,369 | +0.32(+1.51%) |
Aug 12, 2024 | 20.60 | 21.34 | 20.20 | 21.21 | 333,997 | +0.39(+1.87%) |
Aug 09, 2024 | 20.20 | 21.09 | 19.90 | 20.82 | 394,002 | +0.66(+3.27%) |
Aug 08, 2024 | 20.29 | 20.41 | 19.67 | 20.16 | 389,369 | +0.15(+0.75%) |
Aug 07, 2024 | 21.96 | 21.96 | 19.71 | 20.01 | 675,379 | -1.18(-5.57%) |
Aug 06, 2024 | 20.86 | 22.05 | 19.90 | 21.19 | 1,053,949 | +0.46(+2.24%) |
Aug 05, 2024 | 18.04 | 20.90 | 17.63 | 20.73 | 682,685 | -0.05(-0.26%) |
Aug 02, 2024 | 20.03 | 21.00 | 19.79 | 20.78 | 2,113,215 | -0.69(-3.21%) |