Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.56 | 25.56 | 24.98 | 25.26 | 457,715 | -0.28(-1.10%) |
Oct 17, 2024 | 25.03 | 25.56 | 25.00 | 25.54 | 373,480 | +0.43(+1.71%) |
Oct 16, 2024 | 24.74 | 25.30 | 24.72 | 25.11 | 550,095 | +0.68(+2.78%) |
Oct 15, 2024 | 24.22 | 24.87 | 24.22 | 24.43 | 611,924 | +0.06(+0.25%) |
Oct 14, 2024 | 23.94 | 24.45 | 23.83 | 24.37 | 392,874 | +0.37(+1.54%) |
Oct 11, 2024 | 23.47 | 24.11 | 23.47 | 24.00 | 477,007 | +0.39(+1.65%) |
Oct 10, 2024 | 23.94 | 23.94 | 23.28 | 23.61 | 607,312 | -0.60(-2.48%) |
Oct 09, 2024 | 24.42 | 24.55 | 24.12 | 24.21 | 667,109 | -0.18(-0.74%) |
Oct 08, 2024 | 24.75 | 24.79 | 24.16 | 24.39 | 461,645 | -0.29(-1.18%) |
Oct 07, 2024 | 24.49 | 24.71 | 24.17 | 24.68 | 399,403 | +0.12(+0.49%) |
Oct 04, 2024 | 24.33 | 24.57 | 24.20 | 24.56 | 370,463 | +0.56(+2.33%) |
Oct 03, 2024 | 23.98 | 24.19 | 23.78 | 24.00 | 485,131 | -0.15(-0.62%) |
Oct 02, 2024 | 24.51 | 24.77 | 24.11 | 24.15 | 474,401 | -0.52(-2.11%) |
Oct 01, 2024 | 24.81 | 24.84 | 24.42 | 24.67 | 618,072 | -0.09(-0.36%) |
Sep 30, 2024 | 24.00 | 24.84 | 23.89 | 24.76 | 1,046,311 | +0.37(+1.52%) |
Sep 27, 2024 | 25.00 | 25.15 | 24.28 | 24.39 | 1,165,507 | -0.44(-1.77%) |
Sep 26, 2024 | 24.43 | 24.94 | 24.03 | 24.83 | 1,425,800 | +0.87(+3.63%) |
Sep 25, 2024 | 24.63 | 24.63 | 23.86 | 23.96 | 886,300 | -0.72(-2.92%) |
Sep 24, 2024 | 24.38 | 24.98 | 24.38 | 24.68 | 910,969 | +0.40(+1.65%) |
Sep 23, 2024 | 23.59 | 24.45 | 23.40 | 24.28 | 1,327,014 | +0.79(+3.34%) |
Sep 20, 2024 | 24.25 | 24.80 | 22.81 | 23.50 | 4,420,338 | -3.97(-14.47%) |
Sep 19, 2024 | 28.05 | 28.20 | 27.27 | 27.47 | 1,187,700 | -0.22(-0.79%) |
Sep 18, 2024 | 27.47 | 28.32 | 27.27 | 27.69 | 514,907 | +0.26(+0.95%) |
Sep 17, 2024 | 27.42 | 27.78 | 27.14 | 27.43 | 425,363 | +0.24(+0.88%) |
Sep 16, 2024 | 27.00 | 27.36 | 26.73 | 27.19 | 424,324 | +0.17(+0.63%) |
Sep 13, 2024 | 26.45 | 27.11 | 26.33 | 27.02 | 667,466 | +1.02(+3.92%) |
Sep 12, 2024 | 26.66 | 26.66 | 25.99 | 26.00 | 656,369 | -0.37(-1.40%) |
Sep 11, 2024 | 26.36 | 26.47 | 25.53 | 26.37 | 327,764 | -0.03(-0.11%) |
Sep 10, 2024 | 26.35 | 26.57 | 26.10 | 26.40 | 358,328 | -0.02(-0.08%) |
Sep 09, 2024 | 26.87 | 26.93 | 26.33 | 26.42 | 452,574 | -0.45(-1.67%) |
Sep 06, 2024 | 27.98 | 28.21 | 26.75 | 26.87 | 322,037 | -1.22(-4.34%) |
Sep 05, 2024 | 28.16 | 28.24 | 27.86 | 28.09 | 236,601 | +0.01(+0.04%) |
Sep 04, 2024 | 28.40 | 28.69 | 27.90 | 28.08 | 291,331 | -0.28(-0.99%) |
Sep 03, 2024 | 29.02 | 29.29 | 28.23 | 28.36 | 417,080 | -1.09(-3.70%) |
Aug 30, 2024 | 29.14 | 29.48 | 28.91 | 29.45 | 384,286 | +0.42(+1.44%) |
Aug 29, 2024 | 29.56 | 29.58 | 29.00 | 29.03 | 385,770 | -0.18(-0.61%) |
Aug 28, 2024 | 29.44 | 29.55 | 29.01 | 29.21 | 293,565 | -0.33(-1.11%) |
Aug 27, 2024 | 29.61 | 29.81 | 29.46 | 29.54 | 458,271 | -0.25(-0.83%) |
Aug 26, 2024 | 29.95 | 30.36 | 29.56 | 29.79 | 519,899 | +0.13(+0.44%) |
Aug 23, 2024 | 28.91 | 30.04 | 28.78 | 29.66 | 399,427 | +1.02(+3.57%) |
Aug 22, 2024 | 28.87 | 29.17 | 28.59 | 28.63 | 292,526 | -0.39(-1.34%) |
Aug 21, 2024 | 28.78 | 29.03 | 28.61 | 29.02 | 236,337 | +0.58(+2.03%) |
Aug 20, 2024 | 28.92 | 29.10 | 28.38 | 28.45 | 305,989 | -0.69(-2.35%) |
Aug 19, 2024 | 28.82 | 29.30 | 28.82 | 29.13 | 292,409 | +0.32(+1.10%) |
Aug 16, 2024 | 29.00 | 29.34 | 28.67 | 28.81 | 314,269 | -0.22(-0.75%) |
Aug 15, 2024 | 28.54 | 29.15 | 28.48 | 29.03 | 317,790 | +1.11(+3.99%) |
Aug 14, 2024 | 28.19 | 28.23 | 27.81 | 27.92 | 251,120 | -0.17(-0.60%) |
Aug 13, 2024 | 27.33 | 28.18 | 27.14 | 28.09 | 370,810 | +1.12(+4.16%) |
Aug 12, 2024 | 27.88 | 28.12 | 26.92 | 26.97 | 401,857 | -0.97(-3.49%) |
Aug 09, 2024 | 27.98 | 28.22 | 27.82 | 27.94 | 267,295 | -0.05(-0.18%) |
Aug 08, 2024 | 27.84 | 28.10 | 27.48 | 27.99 | 344,308 | +0.44(+1.59%) |
Aug 07, 2024 | 28.75 | 28.90 | 27.50 | 27.55 | 466,984 | -0.79(-2.80%) |
Aug 06, 2024 | 28.09 | 28.74 | 27.48 | 28.35 | 733,198 | +0.31(+1.10%) |
Aug 05, 2024 | 27.42 | 28.39 | 26.90 | 28.04 | 888,098 | -1.14(-3.92%) |
Aug 02, 2024 | 28.59 | 29.51 | 28.54 | 29.18 | 515,155 | -0.81(-2.72%) |