Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 24.88 | 25.01 | 24.86 | 24.94 | 329,254 | +0.26(+1.05%) |
Oct 10, 2024 | 24.48 | 24.71 | 24.47 | 24.68 | 336,798 | +0.29(+1.19%) |
Oct 09, 2024 | 24.30 | 24.43 | 24.27 | 24.39 | 532,786 | -0.12(-0.49%) |
Oct 08, 2024 | 24.63 | 24.68 | 24.18 | 24.51 | 1,053,806 | -0.30(-1.21%) |
Oct 07, 2024 | 24.85 | 24.86 | 24.70 | 24.81 | 328,408 | -0.17(-0.68%) |
Oct 04, 2024 | 24.93 | 25.27 | 24.82 | 24.98 | 365,586 | +0.02(+0.08%) |
Oct 03, 2024 | 24.79 | 25.03 | 24.73 | 24.96 | 410,620 | +0.04(+0.16%) |
Oct 02, 2024 | 24.90 | 25.05 | 24.70 | 24.92 | 455,867 | +0.18(+0.73%) |
Oct 01, 2024 | 24.75 | 24.95 | 24.70 | 24.74 | 357,382 | +0.25(+1.02%) |
Sep 30, 2024 | 24.62 | 24.62 | 24.41 | 24.49 | 348,761 | -0.27(-1.09%) |
Sep 27, 2024 | 25.03 | 25.09 | 24.67 | 24.76 | 472,275 | -0.29(-1.16%) |
Sep 26, 2024 | 25.07 | 25.14 | 24.90 | 25.05 | 577,810 | +0.10(+0.40%) |
Sep 25, 2024 | 24.96 | 25.09 | 24.81 | 24.95 | 333,246 | -0.09(-0.36%) |
Sep 24, 2024 | 24.52 | 25.07 | 24.49 | 25.04 | 549,283 | +0.61(+2.50%) |
Sep 23, 2024 | 24.50 | 24.56 | 24.41 | 24.43 | 348,685 | -0.09(-0.37%) |
Sep 20, 2024 | 24.38 | 24.56 | 24.28 | 24.52 | 625,938 | +0.36(+1.49%) |
Sep 19, 2024 | 24.10 | 24.29 | 23.98 | 24.16 | 651,347 | +0.53(+2.24%) |
Sep 18, 2024 | 24.02 | 24.31 | 23.55 | 23.63 | 1,014,627 | -0.33(-1.38%) |
Sep 17, 2024 | 24.02 | 24.13 | 23.86 | 23.96 | 590,896 | -0.12(-0.50%) |
Sep 16, 2024 | 24.17 | 24.19 | 24.00 | 24.08 | 654,325 | -0.01(-0.04%) |
Sep 13, 2024 | 24.03 | 24.15 | 23.97 | 24.09 | 893,266 | +0.34(+1.43%) |
Sep 12, 2024 | 23.46 | 23.75 | 23.44 | 23.75 | 1,005,605 | +0.61(+2.64%) |
Sep 11, 2024 | 23.11 | 23.20 | 22.94 | 23.14 | 436,104 | -0.01(-0.04%) |
Sep 10, 2024 | 23.11 | 23.15 | 22.92 | 23.15 | 375,445 | +0.13(+0.56%) |
Sep 09, 2024 | 22.95 | 23.04 | 22.88 | 23.02 | 369,250 | +0.18(+0.79%) |
Sep 06, 2024 | 23.20 | 23.21 | 22.73 | 22.84 | 836,813 | -0.39(-1.68%) |
Sep 05, 2024 | 23.27 | 23.34 | 23.14 | 23.23 | 334,500 | +0.33(+1.44%) |
Sep 04, 2024 | 22.84 | 23.02 | 22.82 | 22.90 | 279,373 | +0.01(+0.04%) |
Sep 03, 2024 | 22.95 | 22.95 | 22.68 | 22.89 | 491,727 | -0.27(-1.17%) |
Aug 30, 2024 | 23.35 | 23.40 | 23.08 | 23.16 | 382,566 | -0.26(-1.11%) |
Aug 29, 2024 | 23.31 | 23.52 | 23.29 | 23.42 | 357,932 | +0.15(+0.64%) |
Aug 28, 2024 | 23.35 | 23.36 | 23.17 | 23.27 | 473,551 | -0.33(-1.40%) |
Aug 27, 2024 | 23.43 | 23.63 | 23.40 | 23.60 | 309,851 | +0.09(+0.38%) |
Aug 26, 2024 | 23.61 | 23.64 | 23.45 | 23.51 | 355,036 | +0.02(+0.09%) |
Aug 23, 2024 | 23.22 | 23.54 | 23.18 | 23.49 | 554,575 | +0.47(+2.04%) |
Aug 22, 2024 | 23.26 | 23.28 | 22.96 | 23.02 | 517,414 | -0.37(-1.58%) |
Aug 21, 2024 | 23.38 | 23.50 | 23.21 | 23.39 | 537,439 | -0.01(-0.04%) |
Aug 20, 2024 | 23.62 | 23.67 | 23.30 | 23.40 | 924,239 | +0.06(+0.26%) |
Aug 19, 2024 | 23.08 | 23.35 | 23.03 | 23.34 | 846,793 | +0.16(+0.69%) |
Aug 16, 2024 | 22.86 | 23.18 | 22.78 | 23.18 | 555,932 | +0.53(+2.34%) |
Aug 15, 2024 | 22.62 | 22.73 | 22.43 | 22.65 | 278,478 | +0.28(+1.25%) |
Aug 14, 2024 | 22.42 | 22.54 | 22.24 | 22.37 | 448,872 | -0.20(-0.89%) |
Aug 13, 2024 | 22.51 | 22.60 | 22.48 | 22.57 | 394,758 | -0.04(-0.20%) |
Aug 12, 2024 | 22.41 | 22.65 | 22.34 | 22.61 | 414,664 | +0.39(+1.78%) |
Aug 09, 2024 | 22.25 | 22.32 | 22.14 | 22.22 | 322,446 | +0.03(+0.14%) |
Aug 08, 2024 | 21.99 | 22.23 | 21.96 | 22.19 | 337,150 | +0.47(+2.16%) |
Aug 07, 2024 | 21.92 | 21.95 | 21.70 | 21.72 | 398,009 | -0.12(-0.55%) |
Aug 06, 2024 | 21.85 | 22.00 | 21.80 | 21.84 | 551,822 | -0.19(-0.86%) |
Aug 05, 2024 | 21.87 | 22.15 | 21.80 | 22.03 | 848,373 | -0.57(-2.52%) |
Aug 02, 2024 | 22.91 | 22.95 | 22.29 | 22.60 | 828,287 | -0.01(-0.04%) |