Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 23.48 | 23.73 | 23.38 | 23.65 | 212,976 | +0.17(+0.72%) |
Oct 29, 2024 | 23.26 | 23.48 | 23.13 | 23.48 | 145,922 | +0.20(+0.86%) |
Oct 28, 2024 | 23.01 | 23.50 | 22.82 | 23.28 | 158,395 | +0.07(+0.30%) |
Oct 25, 2024 | 23.32 | 23.44 | 23.11 | 23.21 | 106,025 | +0.07(+0.30%) |
Oct 24, 2024 | 23.52 | 23.77 | 23.09 | 23.14 | 192,527 | -0.34(-1.45%) |
Oct 23, 2024 | 23.32 | 23.51 | 22.99 | 23.48 | 189,273 | +0.04(+0.17%) |
Oct 22, 2024 | 22.92 | 23.59 | 22.80 | 23.44 | 241,501 | +0.55(+2.40%) |
Oct 21, 2024 | 23.89 | 24.12 | 22.88 | 22.89 | 190,651 | -0.45(-1.93%) |
Oct 18, 2024 | 23.05 | 23.34 | 22.79 | 23.34 | 160,210 | +0.34(+1.48%) |
Oct 17, 2024 | 23.69 | 23.99 | 22.97 | 23.00 | 144,732 | -0.67(-2.83%) |
Oct 16, 2024 | 23.44 | 23.91 | 23.30 | 23.67 | 210,477 | +0.33(+1.41%) |
Oct 15, 2024 | 23.28 | 23.70 | 23.18 | 23.34 | 188,882 | -0.41(-1.73%) |
Oct 14, 2024 | 23.46 | 23.96 | 23.30 | 23.75 | 306,063 | +0.14(+0.59%) |
Oct 11, 2024 | 22.94 | 23.61 | 22.90 | 23.61 | 236,412 | +1.05(+4.65%) |
Oct 10, 2024 | 22.71 | 23.00 | 22.52 | 22.56 | 167,150 | -0.12(-0.53%) |
Oct 09, 2024 | 22.30 | 22.86 | 22.29 | 22.68 | 179,845 | +0.19(+0.84%) |
Oct 08, 2024 | 22.95 | 22.95 | 22.35 | 22.49 | 223,082 | -0.58(-2.51%) |
Oct 07, 2024 | 23.15 | 23.38 | 22.77 | 23.07 | 157,060 | -0.06(-0.26%) |
Oct 04, 2024 | 23.34 | 23.58 | 23.00 | 23.13 | 140,910 | -0.23(-0.98%) |
Oct 03, 2024 | 22.81 | 23.38 | 22.73 | 23.36 | 194,113 | +0.47(+2.05%) |
Oct 02, 2024 | 22.52 | 23.05 | 22.52 | 22.89 | 212,897 | +0.48(+2.14%) |
Oct 01, 2024 | 21.99 | 22.61 | 21.99 | 22.41 | 224,994 | +0.40(+1.82%) |
Sep 30, 2024 | 22.19 | 22.39 | 21.89 | 22.01 | 307,689 | -0.10(-0.45%) |
Sep 27, 2024 | 21.30 | 22.19 | 21.30 | 22.11 | 284,669 | +0.92(+4.34%) |
Sep 26, 2024 | 21.40 | 21.58 | 20.99 | 21.19 | 170,892 | -0.38(-1.76%) |
Sep 25, 2024 | 21.67 | 21.82 | 21.36 | 21.57 | 198,636 | -0.10(-0.46%) |
Sep 24, 2024 | 21.73 | 21.95 | 21.48 | 21.67 | 278,578 | +0.12(+0.56%) |
Sep 23, 2024 | 20.77 | 21.59 | 20.77 | 21.55 | 294,955 | +0.71(+3.41%) |
Sep 20, 2024 | 20.28 | 21.05 | 20.28 | 20.84 | 348,485 | +0.12(+0.58%) |
Sep 19, 2024 | 21.00 | 21.04 | 20.56 | 20.72 | 259,658 | +0.04(+0.19%) |
Sep 18, 2024 | 20.68 | 21.09 | 20.31 | 20.68 | 319,527 | +0.00(+0.00%) |
Sep 17, 2024 | 19.50 | 20.68 | 19.38 | 20.68 | 245,902 | +1.36(+7.04%) |
Sep 16, 2024 | 18.97 | 19.50 | 18.89 | 19.32 | 252,306 | +0.35(+1.85%) |
Sep 13, 2024 | 18.76 | 19.16 | 18.69 | 18.97 | 213,206 | +0.46(+2.49%) |
Sep 12, 2024 | 18.12 | 18.72 | 18.12 | 18.51 | 118,135 | +0.41(+2.27%) |
Sep 11, 2024 | 17.90 | 18.24 | 17.89 | 18.10 | 154,617 | +0.18(+1.00%) |
Sep 10, 2024 | 18.44 | 18.44 | 17.70 | 17.92 | 169,966 | -0.60(-3.24%) |
Sep 09, 2024 | 17.93 | 18.60 | 17.93 | 18.52 | 352,390 | +0.60(+3.35%) |
Sep 06, 2024 | 18.30 | 18.52 | 17.86 | 17.92 | 214,350 | -0.38(-2.08%) |
Sep 05, 2024 | 18.45 | 18.52 | 18.28 | 18.30 | 166,385 | +0.08(+0.44%) |
Sep 04, 2024 | 18.35 | 18.58 | 18.06 | 18.22 | 227,487 | -0.13(-0.71%) |
Sep 03, 2024 | 18.11 | 18.47 | 17.73 | 18.35 | 346,621 | +0.12(+0.66%) |
Aug 30, 2024 | 18.82 | 19.21 | 17.75 | 18.23 | 413,803 | -1.35(-6.89%) |
Aug 29, 2024 | 19.67 | 19.73 | 19.19 | 19.58 | 175,147 | +0.01(+0.05%) |
Aug 28, 2024 | 19.71 | 19.80 | 19.48 | 19.57 | 62,797 | -0.33(-1.66%) |
Aug 27, 2024 | 20.09 | 20.09 | 19.81 | 19.90 | 58,068 | -0.18(-0.90%) |
Aug 26, 2024 | 19.78 | 20.31 | 19.52 | 20.08 | 178,731 | +0.48(+2.45%) |
Aug 23, 2024 | 19.50 | 19.71 | 19.48 | 19.60 | 111,959 | +0.28(+1.45%) |
Aug 22, 2024 | 19.27 | 19.44 | 19.17 | 19.32 | 105,913 | +0.01(+0.05%) |
Aug 21, 2024 | 19.52 | 19.52 | 19.20 | 19.31 | 108,425 | -0.02(-0.08%) |
Aug 20, 2024 | 19.48 | 19.50 | 19.18 | 19.32 | 91,741 | -0.18(-0.92%) |
Aug 19, 2024 | 19.53 | 19.89 | 19.44 | 19.50 | 127,507 | +0.02(+0.10%) |
Aug 16, 2024 | 19.41 | 19.77 | 19.36 | 19.48 | 160,233 | +0.06(+0.31%) |
Aug 15, 2024 | 19.54 | 19.68 | 19.41 | 19.42 | 88,104 | +0.05(+0.26%) |
Aug 14, 2024 | 19.04 | 19.45 | 18.91 | 19.37 | 103,986 | +0.52(+2.75%) |
Aug 13, 2024 | 19.38 | 19.38 | 18.70 | 18.86 | 242,466 | -0.45(-2.33%) |
Aug 12, 2024 | 18.85 | 19.36 | 18.75 | 19.30 | 167,802 | +0.76(+4.09%) |
Aug 09, 2024 | 18.91 | 18.93 | 18.45 | 18.55 | 107,258 | -0.43(-2.26%) |
Aug 08, 2024 | 18.58 | 19.57 | 18.58 | 18.98 | 146,761 | +0.82(+4.51%) |
Aug 07, 2024 | 18.44 | 18.61 | 18.03 | 18.16 | 107,485 | -0.22(-1.20%) |
Aug 06, 2024 | 18.41 | 18.63 | 18.32 | 18.38 | 85,919 | -0.05(-0.27%) |
Aug 05, 2024 | 18.57 | 18.76 | 17.52 | 18.43 | 333,058 | -1.07(-5.48%) |
Aug 02, 2024 | 19.70 | 19.74 | 19.22 | 19.49 | 167,184 | -0.54(-2.69%) |