Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 22.03 | 22.14 | 21.73 | 21.83 | 276,826 | +0.05(+0.23%) |
Oct 11, 2024 | 22.01 | 22.12 | 21.62 | 21.78 | 345,087 | -0.22(-1.00%) |
Oct 10, 2024 | 22.03 | 22.38 | 21.76 | 22.00 | 429,187 | -0.31(-1.39%) |
Oct 09, 2024 | 22.92 | 23.01 | 22.20 | 22.31 | 924,880 | -0.29(-1.28%) |
Oct 08, 2024 | 22.00 | 22.77 | 21.97 | 22.60 | 900,824 | +1.17(+5.46%) |
Oct 07, 2024 | 21.50 | 21.60 | 21.13 | 21.43 | 447,841 | -0.17(-0.79%) |
Oct 04, 2024 | 21.72 | 22.04 | 21.46 | 21.60 | 629,705 | -0.38(-1.73%) |
Oct 03, 2024 | 22.65 | 22.96 | 21.93 | 21.98 | 709,593 | -0.78(-3.43%) |
Oct 02, 2024 | 22.68 | 23.30 | 22.50 | 22.76 | 726,804 | -0.49(-2.11%) |
Oct 01, 2024 | 24.70 | 24.85 | 23.06 | 23.25 | 1,002,299 | -1.08(-4.44%) |
Sep 30, 2024 | 24.76 | 25.04 | 24.26 | 24.33 | 348,254 | -0.38(-1.54%) |
Sep 27, 2024 | 25.53 | 25.53 | 24.61 | 24.71 | 378,496 | -1.02(-3.96%) |
Sep 26, 2024 | 25.69 | 25.84 | 25.07 | 25.73 | 533,531 | +1.03(+4.17%) |
Sep 25, 2024 | 23.87 | 24.81 | 23.78 | 24.70 | 391,355 | +0.89(+3.74%) |
Sep 24, 2024 | 23.23 | 23.84 | 23.12 | 23.81 | 328,263 | +0.14(+0.59%) |
Sep 23, 2024 | 24.18 | 24.30 | 23.41 | 23.67 | 377,412 | -0.56(-2.33%) |
Sep 20, 2024 | 24.30 | 24.76 | 24.13 | 24.23 | 535,323 | +0.15(+0.62%) |
Sep 19, 2024 | 24.03 | 24.35 | 23.54 | 24.09 | 451,781 | -0.55(-2.25%) |
Sep 18, 2024 | 24.90 | 24.90 | 24.09 | 24.64 | 582,220 | -0.12(-0.48%) |
Sep 17, 2024 | 25.48 | 25.53 | 24.74 | 24.76 | 362,769 | -0.68(-2.69%) |
Sep 16, 2024 | 25.57 | 25.83 | 25.10 | 25.44 | 281,857 | -0.57(-2.21%) |
Sep 13, 2024 | 25.99 | 26.18 | 25.63 | 26.02 | 324,925 | -0.26(-0.98%) |
Sep 12, 2024 | 26.54 | 26.96 | 26.09 | 26.27 | 287,685 | -0.48(-1.78%) |
Sep 11, 2024 | 26.25 | 27.56 | 26.25 | 26.75 | 471,835 | +0.50(+1.89%) |
Sep 10, 2024 | 25.32 | 26.68 | 25.26 | 26.25 | 359,920 | +0.86(+3.39%) |
Sep 09, 2024 | 25.58 | 25.64 | 24.91 | 25.39 | 253,209 | -0.32(-1.23%) |
Sep 06, 2024 | 24.95 | 25.93 | 24.70 | 25.71 | 324,123 | +0.65(+2.61%) |
Sep 05, 2024 | 24.36 | 25.12 | 24.32 | 25.06 | 302,512 | +0.38(+1.52%) |
Sep 04, 2024 | 23.97 | 24.77 | 23.67 | 24.68 | 362,683 | +0.67(+2.81%) |
Sep 03, 2024 | 23.66 | 24.26 | 23.59 | 24.01 | 362,904 | +1.10(+4.80%) |
Aug 30, 2024 | 23.34 | 23.60 | 22.87 | 22.91 | 326,331 | -0.10(-0.43%) |
Aug 29, 2024 | 23.44 | 23.76 | 22.81 | 23.01 | 283,971 | -0.58(-2.48%) |
Aug 28, 2024 | 23.52 | 23.79 | 23.31 | 23.59 | 110,976 | +0.33(+1.41%) |
Aug 27, 2024 | 22.83 | 23.35 | 22.74 | 23.26 | 158,701 | +0.44(+1.91%) |
Aug 26, 2024 | 22.83 | 23.19 | 22.44 | 22.83 | 164,089 | -0.44(-1.87%) |
Aug 23, 2024 | 23.75 | 23.81 | 23.18 | 23.26 | 221,593 | -0.66(-2.77%) |
Aug 22, 2024 | 24.03 | 24.14 | 23.75 | 23.93 | 186,569 | -0.17(-0.70%) |
Aug 21, 2024 | 23.84 | 24.18 | 23.60 | 24.10 | 345,858 | -0.03(-0.12%) |
Aug 20, 2024 | 23.03 | 24.15 | 23.02 | 24.13 | 524,340 | +1.19(+5.18%) |
Aug 19, 2024 | 23.15 | 23.15 | 22.52 | 22.94 | 363,922 | -0.26(-1.11%) |
Aug 16, 2024 | 23.48 | 23.48 | 23.11 | 23.19 | 181,815 | +0.10(+0.43%) |
Aug 15, 2024 | 23.42 | 23.46 | 22.99 | 23.10 | 139,836 | -0.58(-2.47%) |
Aug 14, 2024 | 23.88 | 24.05 | 23.48 | 23.68 | 217,264 | -0.27(-1.12%) |
Aug 13, 2024 | 23.83 | 24.18 | 23.83 | 23.95 | 246,920 | +0.46(+1.94%) |
Aug 12, 2024 | 23.49 | 23.74 | 23.21 | 23.49 | 272,157 | -0.26(-1.08%) |
Aug 09, 2024 | 23.91 | 24.18 | 23.51 | 23.75 | 213,015 | -0.06(-0.25%) |
Aug 08, 2024 | 24.65 | 24.68 | 23.73 | 23.81 | 307,813 | -1.04(-4.18%) |
Aug 07, 2024 | 24.37 | 24.88 | 23.95 | 24.85 | 431,271 | -0.19(-0.75%) |
Aug 06, 2024 | 25.08 | 25.36 | 24.48 | 25.04 | 514,472 | -0.21(-0.82%) |
Aug 05, 2024 | 25.42 | 25.85 | 24.95 | 25.24 | 810,882 | +0.99(+4.08%) |
Aug 02, 2024 | 23.46 | 24.70 | 23.34 | 24.25 | 548,585 | +1.24(+5.38%) |