Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 24.12 | 24.12 | 16.00 | 17.11 | 417,687 | -7.57(-30.67%) |
Oct 30, 2024 | 24.52 | 24.84 | 24.52 | 24.68 | 52,314 | +0.16(+0.65%) |
Oct 29, 2024 | 24.61 | 24.83 | 24.43 | 24.52 | 53,915 | -0.14(-0.57%) |
Oct 28, 2024 | 24.50 | 25.00 | 24.43 | 24.66 | 67,396 | +0.34(+1.40%) |
Oct 25, 2024 | 24.58 | 24.79 | 24.32 | 24.32 | 31,893 | -0.19(-0.78%) |
Oct 24, 2024 | 24.52 | 24.73 | 24.41 | 24.51 | 44,293 | -0.03(-0.12%) |
Oct 23, 2024 | 24.59 | 24.59 | 24.24 | 24.54 | 71,572 | -0.16(-0.65%) |
Oct 22, 2024 | 24.48 | 24.92 | 24.43 | 24.70 | 49,916 | +0.26(+1.06%) |
Oct 21, 2024 | 24.95 | 25.24 | 24.39 | 24.44 | 32,699 | -0.62(-2.47%) |
Oct 18, 2024 | 25.29 | 25.43 | 24.90 | 25.06 | 29,626 | -0.09(-0.36%) |
Oct 17, 2024 | 25.29 | 25.39 | 24.93 | 25.15 | 28,212 | -0.06(-0.24%) |
Oct 16, 2024 | 25.32 | 25.45 | 25.07 | 25.21 | 32,438 | +0.06(+0.24%) |
Oct 15, 2024 | 25.34 | 25.63 | 25.11 | 25.15 | 41,890 | -0.19(-0.75%) |
Oct 14, 2024 | 25.49 | 25.50 | 25.21 | 25.34 | 24,188 | -0.04(-0.16%) |
Oct 11, 2024 | 25.27 | 25.65 | 25.27 | 25.38 | 28,039 | +0.13(+0.51%) |
Oct 10, 2024 | 25.34 | 25.34 | 24.75 | 25.25 | 46,661 | -0.28(-1.10%) |
Oct 09, 2024 | 24.58 | 25.59 | 24.26 | 25.53 | 60,443 | +0.89(+3.61%) |
Oct 08, 2024 | 24.47 | 24.95 | 24.47 | 24.64 | 45,803 | +0.29(+1.19%) |
Oct 07, 2024 | 25.00 | 25.20 | 24.33 | 24.35 | 52,007 | -0.64(-2.56%) |
Oct 04, 2024 | 25.43 | 25.48 | 24.99 | 24.99 | 26,046 | -0.29(-1.15%) |
Oct 03, 2024 | 24.99 | 25.50 | 24.97 | 25.28 | 97,861 | +0.26(+1.04%) |
Oct 02, 2024 | 24.39 | 25.18 | 24.31 | 25.02 | 118,335 | +0.75(+3.09%) |
Oct 01, 2024 | 24.64 | 24.64 | 24.16 | 24.27 | 41,642 | -0.43(-1.74%) |
Sep 30, 2024 | 24.56 | 24.98 | 24.56 | 24.70 | 22,553 | +0.14(+0.57%) |
Sep 27, 2024 | 24.74 | 24.92 | 24.42 | 24.56 | 53,222 | -0.07(-0.28%) |
Sep 26, 2024 | 24.96 | 25.04 | 24.62 | 24.63 | 23,042 | -0.06(-0.24%) |
Sep 25, 2024 | 24.72 | 24.85 | 24.36 | 24.69 | 72,893 | -0.02(-0.08%) |
Sep 24, 2024 | 25.02 | 25.02 | 24.58 | 24.71 | 54,455 | -0.31(-1.24%) |
Sep 23, 2024 | 25.48 | 25.54 | 24.87 | 25.02 | 37,698 | -0.48(-1.88%) |
Sep 20, 2024 | 25.20 | 25.54 | 24.82 | 25.50 | 399,023 | +0.14(+0.55%) |
Sep 19, 2024 | 25.83 | 25.83 | 25.25 | 25.36 | 39,395 | -0.11(-0.43%) |
Sep 18, 2024 | 25.08 | 26.00 | 25.01 | 25.47 | 43,594 | +0.27(+1.07%) |
Sep 17, 2024 | 25.07 | 25.89 | 24.83 | 25.20 | 50,377 | +0.34(+1.37%) |
Sep 16, 2024 | 24.77 | 25.59 | 24.59 | 24.86 | 31,116 | +0.22(+0.89%) |
Sep 13, 2024 | 24.56 | 25.03 | 24.47 | 24.64 | 36,655 | +0.22(+0.90%) |
Sep 12, 2024 | 24.31 | 24.67 | 24.20 | 24.42 | 28,353 | +0.17(+0.70%) |
Sep 11, 2024 | 24.43 | 24.51 | 24.15 | 24.25 | 25,759 | -0.34(-1.38%) |
Sep 10, 2024 | 24.29 | 24.67 | 24.27 | 24.59 | 31,151 | +0.32(+1.32%) |
Sep 09, 2024 | 24.43 | 24.77 | 24.15 | 24.27 | 40,825 | -0.29(-1.18%) |
Sep 06, 2024 | 25.30 | 25.30 | 24.55 | 24.56 | 34,439 | -0.75(-2.96%) |
Sep 05, 2024 | 25.24 | 25.41 | 24.74 | 25.31 | 44,693 | +0.13(+0.52%) |
Sep 04, 2024 | 25.06 | 25.38 | 24.88 | 25.18 | 31,314 | +0.03(+0.12%) |
Sep 03, 2024 | 25.42 | 25.73 | 25.10 | 25.15 | 37,524 | -0.55(-2.14%) |
Aug 30, 2024 | 25.74 | 26.48 | 25.42 | 25.70 | 25,585 | +0.07(+0.27%) |
Aug 29, 2024 | 26.11 | 26.18 | 25.45 | 25.63 | 33,330 | -0.22(-0.85%) |
Aug 28, 2024 | 25.05 | 25.95 | 25.00 | 25.85 | 42,358 | +0.81(+3.23%) |
Aug 27, 2024 | 25.32 | 26.16 | 25.04 | 25.04 | 37,708 | -0.28(-1.11%) |
Aug 26, 2024 | 25.50 | 25.54 | 25.03 | 25.32 | 80,181 | -0.27(-1.06%) |
Aug 23, 2024 | 24.86 | 25.75 | 24.74 | 25.59 | 45,546 | +0.77(+3.10%) |
Aug 22, 2024 | 26.43 | 26.43 | 24.80 | 24.82 | 32,976 | -0.86(-3.35%) |
Aug 21, 2024 | 25.95 | 26.34 | 25.40 | 25.68 | 30,746 | -0.07(-0.27%) |
Aug 20, 2024 | 26.49 | 26.89 | 25.69 | 25.75 | 33,173 | -1.00(-3.74%) |
Aug 19, 2024 | 25.52 | 26.99 | 25.52 | 26.75 | 85,952 | +1.13(+4.41%) |
Aug 16, 2024 | 25.54 | 25.80 | 25.05 | 25.62 | 37,469 | +0.08(+0.31%) |
Aug 15, 2024 | 25.66 | 25.91 | 25.38 | 25.54 | 31,226 | +0.25(+0.99%) |
Aug 14, 2024 | 25.07 | 25.29 | 24.88 | 25.29 | 29,538 | +0.28(+1.12%) |
Aug 13, 2024 | 25.09 | 25.25 | 24.87 | 25.01 | 56,541 | -0.06(-0.24%) |
Aug 12, 2024 | 25.77 | 25.77 | 25.01 | 25.07 | 75,800 | -0.61(-2.38%) |
Aug 09, 2024 | 25.19 | 26.59 | 25.19 | 25.68 | 51,061 | +0.00(+0.00%) |
Aug 08, 2024 | 26.26 | 26.57 | 25.68 | 25.68 | 24,054 | -0.27(-1.04%) |
Aug 07, 2024 | 26.00 | 26.11 | 25.95 | 25.95 | 60,824 | -0.12(-0.46%) |
Aug 06, 2024 | 25.77 | 27.00 | 25.50 | 26.07 | 38,295 | +0.32(+1.24%) |
Aug 05, 2024 | 25.43 | 25.79 | 25.02 | 25.75 | 66,794 | -0.25(-0.96%) |
Aug 02, 2024 | 25.86 | 26.36 | 25.47 | 26.00 | 41,718 | -0.29(-1.10%) |