Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.17 | 25.17 | 24.66 | 24.72 | 38,455 | -0.31(-1.24%) |
Oct 17, 2024 | 24.72 | 25.05 | 24.12 | 25.03 | 36,466 | +0.25(+1.01%) |
Oct 16, 2024 | 24.88 | 25.11 | 24.60 | 24.78 | 51,528 | +0.21(+0.85%) |
Oct 15, 2024 | 24.19 | 24.92 | 24.09 | 24.57 | 42,993 | +0.52(+2.16%) |
Oct 14, 2024 | 24.00 | 24.24 | 23.80 | 24.05 | 29,208 | +0.02(+0.08%) |
Oct 11, 2024 | 23.23 | 24.09 | 23.07 | 24.03 | 30,155 | +0.90(+3.89%) |
Oct 10, 2024 | 22.92 | 23.19 | 22.79 | 23.13 | 22,542 | -0.03(-0.13%) |
Oct 09, 2024 | 23.07 | 23.52 | 23.07 | 23.16 | 25,017 | -0.01(-0.04%) |
Oct 08, 2024 | 23.34 | 23.50 | 23.13 | 23.17 | 35,951 | -0.01(-0.04%) |
Oct 07, 2024 | 22.83 | 23.48 | 22.59 | 23.18 | 35,901 | +0.24(+1.05%) |
Oct 04, 2024 | 22.73 | 23.02 | 22.24 | 22.94 | 37,144 | +0.54(+2.41%) |
Oct 03, 2024 | 22.42 | 22.59 | 22.19 | 22.40 | 47,922 | -0.22(-0.97%) |
Oct 02, 2024 | 22.83 | 23.03 | 21.91 | 22.62 | 39,215 | -0.24(-1.05%) |
Oct 01, 2024 | 24.06 | 24.06 | 22.80 | 22.86 | 53,657 | -1.20(-4.99%) |
Sep 30, 2024 | 23.46 | 24.16 | 23.46 | 24.06 | 29,552 | +0.60(+2.56%) |
Sep 27, 2024 | 23.80 | 23.80 | 23.31 | 23.46 | 47,053 | -0.01(-0.04%) |
Sep 26, 2024 | 24.06 | 24.06 | 23.43 | 23.47 | 92,507 | -0.33(-1.39%) |
Sep 25, 2024 | 24.17 | 24.17 | 23.73 | 23.80 | 40,900 | -0.33(-1.37%) |
Sep 24, 2024 | 24.54 | 24.54 | 24.07 | 24.13 | 25,741 | -0.42(-1.71%) |
Sep 23, 2024 | 24.87 | 24.93 | 24.49 | 24.55 | 38,792 | -0.28(-1.13%) |
Sep 20, 2024 | 25.13 | 25.37 | 24.68 | 24.83 | 178,762 | -0.47(-1.86%) |
Sep 19, 2024 | 25.41 | 25.59 | 24.90 | 25.30 | 50,672 | +0.50(+2.02%) |
Sep 18, 2024 | 24.36 | 25.45 | 24.18 | 24.80 | 69,439 | +0.35(+1.43%) |
Sep 17, 2024 | 24.75 | 25.17 | 24.44 | 24.45 | 62,935 | -0.02(-0.08%) |
Sep 16, 2024 | 23.98 | 24.48 | 23.98 | 24.47 | 40,978 | +0.59(+2.47%) |
Sep 13, 2024 | 23.99 | 24.48 | 23.52 | 23.88 | 76,897 | +0.31(+1.32%) |
Sep 12, 2024 | 23.50 | 23.75 | 23.21 | 23.57 | 46,464 | +0.29(+1.25%) |
Sep 11, 2024 | 23.14 | 23.36 | 22.62 | 23.28 | 35,471 | -0.12(-0.51%) |
Sep 10, 2024 | 23.05 | 23.50 | 22.94 | 23.40 | 29,424 | +0.30(+1.30%) |
Sep 09, 2024 | 22.86 | 23.21 | 22.80 | 23.10 | 49,548 | +0.27(+1.18%) |
Sep 06, 2024 | 23.31 | 23.52 | 22.83 | 22.83 | 18,924 | -0.33(-1.42%) |
Sep 05, 2024 | 23.62 | 23.62 | 23.02 | 23.16 | 20,927 | -0.21(-0.90%) |
Sep 04, 2024 | 23.91 | 23.91 | 23.16 | 23.37 | 24,947 | -0.61(-2.54%) |
Sep 03, 2024 | 23.98 | 24.15 | 23.73 | 23.98 | 40,116 | -0.33(-1.36%) |
Aug 30, 2024 | 24.21 | 24.39 | 24.02 | 24.31 | 23,271 | +0.11(+0.45%) |
Aug 29, 2024 | 24.49 | 24.49 | 23.80 | 24.20 | 32,834 | -0.03(-0.12%) |
Aug 28, 2024 | 24.26 | 24.42 | 23.94 | 24.23 | 33,238 | +0.00(+0.00%) |
Aug 27, 2024 | 24.58 | 24.58 | 24.13 | 24.23 | 18,307 | -0.49(-1.97%) |
Aug 26, 2024 | 24.77 | 24.83 | 24.52 | 24.72 | 58,513 | +0.08(+0.32%) |
Aug 23, 2024 | 23.03 | 24.64 | 23.03 | 24.64 | 62,994 | +1.86(+8.15%) |
Aug 22, 2024 | 22.75 | 23.02 | 22.75 | 22.78 | 17,261 | -0.04(-0.17%) |
Aug 21, 2024 | 22.90 | 22.93 | 22.52 | 22.82 | 15,949 | -0.13(-0.56%) |
Aug 20, 2024 | 23.18 | 23.19 | 22.84 | 22.95 | 29,042 | -0.17(-0.73%) |
Aug 19, 2024 | 23.10 | 23.26 | 22.90 | 23.12 | 19,175 | +0.14(+0.60%) |
Aug 16, 2024 | 22.69 | 23.10 | 22.69 | 22.98 | 16,467 | +0.25(+1.09%) |
Aug 15, 2024 | 22.55 | 23.12 | 22.41 | 22.73 | 37,355 | +0.62(+2.78%) |
Aug 14, 2024 | 22.28 | 22.28 | 21.81 | 22.12 | 34,603 | +0.01(+0.04%) |
Aug 13, 2024 | 21.86 | 22.18 | 21.86 | 22.11 | 21,651 | +0.46(+2.11%) |
Aug 12, 2024 | 22.26 | 22.26 | 21.63 | 21.65 | 27,485 | -0.49(-2.20%) |
Aug 09, 2024 | 22.14 | 22.18 | 21.80 | 22.14 | 24,950 | -0.09(-0.40%) |
Aug 08, 2024 | 22.12 | 22.28 | 21.86 | 22.22 | 24,509 | +0.40(+1.82%) |
Aug 07, 2024 | 22.42 | 22.49 | 21.79 | 21.83 | 28,858 | -0.31(-1.39%) |
Aug 06, 2024 | 22.08 | 22.19 | 21.76 | 22.14 | 40,558 | +0.03(+0.13%) |
Aug 05, 2024 | 22.10 | 22.23 | 21.67 | 22.11 | 59,449 | -1.01(-4.38%) |
Aug 02, 2024 | 23.06 | 23.42 | 22.60 | 23.12 | 49,127 | -0.97(-4.04%) |