Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 22.35 | 23.01 | 22.07 | 22.86 | 225,002 | +0.83(+3.77%) |
Oct 25, 2024 | 21.75 | 22.41 | 21.54 | 22.03 | 161,631 | +0.42(+1.94%) |
Oct 24, 2024 | 22.13 | 22.19 | 21.32 | 21.61 | 407,025 | -0.33(-1.50%) |
Oct 23, 2024 | 22.43 | 22.84 | 21.48 | 21.94 | 486,325 | -0.67(-2.96%) |
Oct 22, 2024 | 22.80 | 23.01 | 22.07 | 22.61 | 198,270 | -0.40(-1.74%) |
Oct 21, 2024 | 23.63 | 23.87 | 22.82 | 23.01 | 200,634 | -0.62(-2.62%) |
Oct 18, 2024 | 23.14 | 23.66 | 23.12 | 23.63 | 188,914 | +0.49(+2.12%) |
Oct 17, 2024 | 22.90 | 23.32 | 22.68 | 23.14 | 246,445 | +0.19(+0.83%) |
Oct 16, 2024 | 23.60 | 23.60 | 22.85 | 22.95 | 284,947 | -0.49(-2.09%) |
Oct 15, 2024 | 23.28 | 23.51 | 23.01 | 23.44 | 245,016 | +0.00(+0.00%) |
Oct 14, 2024 | 22.71 | 23.76 | 22.29 | 23.44 | 212,402 | +0.84(+3.72%) |
Oct 11, 2024 | 22.18 | 22.72 | 22.09 | 22.60 | 384,448 | +0.40(+1.80%) |
Oct 10, 2024 | 22.99 | 23.18 | 21.89 | 22.20 | 329,200 | -1.20(-5.13%) |
Oct 09, 2024 | 23.63 | 23.82 | 23.21 | 23.40 | 128,943 | -0.34(-1.43%) |
Oct 08, 2024 | 24.07 | 24.14 | 23.61 | 23.74 | 177,517 | -0.21(-0.88%) |
Oct 07, 2024 | 24.27 | 24.52 | 23.66 | 23.95 | 357,355 | -0.59(-2.40%) |
Oct 04, 2024 | 24.81 | 25.03 | 24.25 | 24.54 | 211,498 | +0.21(+0.86%) |
Oct 03, 2024 | 24.23 | 24.94 | 24.05 | 24.33 | 189,185 | +0.04(+0.16%) |
Oct 02, 2024 | 23.85 | 24.44 | 23.61 | 24.29 | 282,165 | +0.15(+0.62%) |
Oct 01, 2024 | 24.88 | 24.88 | 24.02 | 24.14 | 291,164 | -0.90(-3.59%) |
Sep 30, 2024 | 25.03 | 25.63 | 24.73 | 25.04 | 225,152 | +0.70(+2.88%) |
Sep 27, 2024 | 24.50 | 24.80 | 24.00 | 24.34 | 169,481 | +0.17(+0.70%) |
Sep 26, 2024 | 24.48 | 24.57 | 23.87 | 24.17 | 254,342 | +0.19(+0.79%) |
Sep 25, 2024 | 24.82 | 25.03 | 23.55 | 23.98 | 308,913 | -0.81(-3.27%) |
Sep 24, 2024 | 24.89 | 25.28 | 24.52 | 24.79 | 204,623 | -0.01(-0.04%) |
Sep 23, 2024 | 25.79 | 25.92 | 24.56 | 24.80 | 186,886 | -0.97(-3.76%) |
Sep 20, 2024 | 25.55 | 26.05 | 25.17 | 25.77 | 780,811 | +0.05(+0.19%) |
Sep 19, 2024 | 24.41 | 26.07 | 24.30 | 25.72 | 585,566 | +2.00(+8.43%) |
Sep 18, 2024 | 23.36 | 25.00 | 23.14 | 23.72 | 401,781 | +0.27(+1.15%) |
Sep 17, 2024 | 25.90 | 26.09 | 23.29 | 23.45 | 503,908 | -2.01(-7.89%) |
Sep 16, 2024 | 25.26 | 25.57 | 24.72 | 25.46 | 272,024 | +0.34(+1.35%) |
Sep 13, 2024 | 24.52 | 25.43 | 24.52 | 25.12 | 345,268 | +0.84(+3.46%) |
Sep 12, 2024 | 23.24 | 24.38 | 22.69 | 24.28 | 202,714 | +1.09(+4.70%) |
Sep 11, 2024 | 23.47 | 23.51 | 22.59 | 23.19 | 230,112 | -0.52(-2.19%) |
Sep 10, 2024 | 23.19 | 23.73 | 22.87 | 23.71 | 265,469 | +0.59(+2.55%) |
Sep 09, 2024 | 23.82 | 24.06 | 22.97 | 23.12 | 259,813 | -0.67(-2.82%) |
Sep 06, 2024 | 24.80 | 24.80 | 23.12 | 23.79 | 362,177 | -0.94(-3.80%) |
Sep 05, 2024 | 24.74 | 24.81 | 24.25 | 24.73 | 125,398 | +0.05(+0.20%) |
Sep 04, 2024 | 24.36 | 25.20 | 24.03 | 24.68 | 144,215 | +0.25(+1.02%) |
Sep 03, 2024 | 25.53 | 25.63 | 24.29 | 24.43 | 284,462 | -1.45(-5.60%) |
Aug 30, 2024 | 26.03 | 26.33 | 25.01 | 25.88 | 394,425 | -0.04(-0.15%) |
Aug 29, 2024 | 25.66 | 26.31 | 25.40 | 25.92 | 266,371 | +0.57(+2.25%) |
Aug 28, 2024 | 25.51 | 25.77 | 25.01 | 25.35 | 229,036 | -0.50(-1.93%) |
Aug 27, 2024 | 25.82 | 26.06 | 25.18 | 25.85 | 265,590 | -0.13(-0.50%) |
Aug 26, 2024 | 25.49 | 26.67 | 24.78 | 25.98 | 327,056 | +0.68(+2.69%) |
Aug 23, 2024 | 24.63 | 25.43 | 24.26 | 25.30 | 415,647 | +0.85(+3.48%) |
Aug 22, 2024 | 25.84 | 26.28 | 24.30 | 24.45 | 291,641 | -1.27(-4.94%) |
Aug 21, 2024 | 25.75 | 25.98 | 25.25 | 25.72 | 338,448 | +0.15(+0.59%) |
Aug 20, 2024 | 26.49 | 26.59 | 25.54 | 25.57 | 368,392 | -0.85(-3.22%) |
Aug 19, 2024 | 25.87 | 26.53 | 25.28 | 26.42 | 338,699 | +0.57(+2.21%) |
Aug 16, 2024 | 25.66 | 25.98 | 25.29 | 25.85 | 334,113 | +0.09(+0.35%) |
Aug 15, 2024 | 26.30 | 26.33 | 25.66 | 25.76 | 272,162 | -0.14(-0.54%) |
Aug 14, 2024 | 26.55 | 26.55 | 25.39 | 25.90 | 358,864 | -0.62(-2.34%) |
Aug 13, 2024 | 25.87 | 26.73 | 25.32 | 26.52 | 515,960 | +0.72(+2.79%) |
Aug 12, 2024 | 25.31 | 25.80 | 24.40 | 25.80 | 465,773 | +0.55(+2.18%) |
Aug 09, 2024 | 24.48 | 25.71 | 22.06 | 25.25 | 1,004,616 | +2.51(+11.04%) |
Aug 08, 2024 | 22.46 | 23.14 | 22.13 | 22.74 | 489,455 | +0.69(+3.13%) |
Aug 07, 2024 | 23.26 | 23.26 | 21.77 | 22.05 | 253,065 | -0.83(-3.63%) |
Aug 06, 2024 | 22.25 | 23.12 | 21.68 | 22.88 | 229,671 | +0.79(+3.58%) |
Aug 05, 2024 | 20.50 | 22.41 | 20.20 | 22.09 | 528,479 | -0.56(-2.47%) |
Aug 02, 2024 | 22.19 | 22.66 | 21.61 | 22.65 | 349,477 | -0.71(-3.04%) |