Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.26 | 24.32 | 24.20 | 24.29 | 1,468,931 | +0.05(+0.21%) |
Oct 17, 2024 | 24.33 | 24.33 | 24.22 | 24.24 | 978,399 | -0.04(-0.16%) |
Oct 16, 2024 | 24.16 | 24.30 | 24.15 | 24.28 | 1,417,792 | +0.16(+0.66%) |
Oct 15, 2024 | 24.20 | 24.32 | 24.10 | 24.12 | 1,649,221 | -0.12(-0.50%) |
Oct 14, 2024 | 24.10 | 24.25 | 24.06 | 24.24 | 1,004,192 | +0.18(+0.75%) |
Oct 11, 2024 | 23.90 | 24.10 | 23.90 | 24.06 | 865,733 | -47.46(-66.36%) |
Oct 10, 2024 | 71.71 | 71.73 | 71.40 | 71.52 | 382,309 | -0.24(-0.33%) |
Oct 09, 2024 | 71.14 | 71.83 | 71.14 | 71.76 | 369,740 | +0.52(+0.73%) |
Oct 08, 2024 | 71.16 | 71.30 | 70.92 | 71.24 | 418,036 | +0.16(+0.23%) |
Oct 07, 2024 | 71.51 | 71.53 | 70.85 | 71.08 | 358,100 | -0.62(-0.86%) |
Oct 04, 2024 | 71.58 | 71.71 | 71.17 | 71.70 | 307,065 | +0.63(+0.89%) |
Oct 03, 2024 | 71.07 | 71.17 | 70.76 | 71.07 | 377,160 | -0.22(-0.31%) |
Oct 02, 2024 | 71.36 | 71.48 | 71.09 | 71.29 | 320,883 | -0.09(-0.13%) |
Oct 01, 2024 | 71.64 | 71.65 | 71.05 | 71.38 | 377,013 | -0.38(-0.53%) |
Sep 30, 2024 | 71.54 | 71.83 | 71.14 | 71.76 | 545,076 | +0.23(+0.32%) |
Sep 27, 2024 | 71.50 | 71.90 | 71.47 | 71.53 | 358,635 | +0.22(+0.31%) |
Sep 26, 2024 | 71.22 | 71.38 | 71.14 | 71.31 | 309,960 | +0.48(+0.68%) |
Sep 25, 2024 | 71.21 | 71.25 | 70.76 | 70.83 | 288,093 | -0.42(-0.58%) |
Sep 24, 2024 | 71.37 | 71.38 | 71.14 | 71.25 | 321,064 | +0.02(+0.03%) |
Sep 23, 2024 | 71.17 | 71.29 | 71.04 | 71.23 | 327,342 | +0.20(+0.28%) |
Sep 20, 2024 | 70.95 | 71.09 | 70.66 | 71.03 | 324,893 | -0.14(-0.20%) |
Sep 19, 2024 | 71.19 | 71.35 | 70.78 | 71.17 | 287,672 | +0.98(+1.39%) |
Sep 18, 2024 | 70.35 | 71.03 | 70.15 | 70.19 | 330,039 | -0.09(-0.13%) |
Sep 17, 2024 | 70.28 | 70.58 | 70.01 | 70.28 | 336,769 | +0.12(+0.17%) |
Sep 16, 2024 | 69.81 | 70.16 | 69.76 | 70.16 | 292,311 | +0.47(+0.67%) |
Sep 13, 2024 | 69.35 | 69.81 | 69.35 | 69.69 | 323,836 | +0.58(+0.84%) |
Sep 12, 2024 | 68.74 | 69.19 | 68.44 | 69.11 | 317,472 | +0.50(+0.73%) |
Sep 11, 2024 | 68.46 | 68.72 | 67.27 | 68.62 | 347,027 | +0.07(+0.10%) |
Sep 10, 2024 | 68.87 | 68.87 | 68.03 | 68.55 | 396,747 | -0.11(-0.16%) |
Sep 09, 2024 | 68.49 | 68.95 | 68.37 | 68.66 | 335,820 | +0.54(+0.79%) |
Sep 06, 2024 | 69.07 | 69.31 | 68.02 | 68.12 | 376,587 | -0.87(-1.26%) |
Sep 05, 2024 | 69.53 | 69.55 | 68.75 | 68.98 | 373,477 | -0.42(-0.60%) |
Sep 04, 2024 | 69.44 | 69.79 | 69.23 | 69.40 | 398,742 | -0.12(-0.17%) |
Sep 03, 2024 | 70.18 | 70.30 | 69.27 | 69.52 | 356,332 | -1.02(-1.44%) |
Aug 30, 2024 | 70.08 | 70.61 | 69.81 | 70.54 | 280,527 | +0.62(+0.88%) |
Aug 29, 2024 | 70.03 | 70.33 | 69.63 | 69.92 | 373,166 | +0.25(+0.36%) |
Aug 28, 2024 | 69.78 | 69.99 | 69.37 | 69.67 | 338,480 | -0.17(-0.24%) |
Aug 27, 2024 | 69.83 | 69.96 | 69.71 | 69.84 | 353,935 | -0.12(-0.17%) |
Aug 26, 2024 | 70.05 | 70.23 | 69.85 | 69.96 | 700,185 | +0.04(+0.06%) |
Aug 23, 2024 | 69.41 | 69.96 | 69.38 | 69.92 | 384,797 | +0.87(+1.25%) |
Aug 22, 2024 | 69.45 | 69.55 | 68.93 | 69.05 | 337,463 | -0.29(-0.42%) |
Aug 21, 2024 | 69.27 | 69.44 | 69.07 | 69.34 | 282,756 | +0.31(+0.45%) |
Aug 20, 2024 | 69.23 | 69.25 | 68.95 | 69.03 | 298,887 | -0.23(-0.33%) |
Aug 19, 2024 | 68.84 | 69.28 | 68.84 | 69.26 | 482,350 | +0.46(+0.67%) |
Aug 16, 2024 | 68.37 | 68.85 | 68.37 | 68.81 | 381,690 | +0.26(+0.38%) |
Aug 15, 2024 | 68.42 | 68.65 | 68.21 | 68.55 | 865,679 | +0.92(+1.35%) |
Aug 14, 2024 | 67.36 | 67.76 | 67.31 | 67.63 | 367,358 | +0.28(+0.41%) |
Aug 13, 2024 | 66.82 | 67.40 | 66.72 | 67.35 | 316,883 | +0.78(+1.17%) |
Aug 12, 2024 | 66.95 | 67.00 | 66.45 | 66.58 | 293,659 | -0.31(-0.46%) |
Aug 09, 2024 | 66.64 | 67.04 | 66.32 | 66.88 | 485,142 | +0.17(+0.25%) |
Aug 08, 2024 | 65.99 | 66.74 | 65.97 | 66.71 | 506,476 | +1.13(+1.72%) |
Aug 07, 2024 | 66.56 | 66.97 | 65.51 | 65.59 | 525,367 | -0.12(-0.18%) |
Aug 06, 2024 | 65.36 | 66.52 | 65.18 | 65.71 | 1,169,288 | +0.63(+0.96%) |
Aug 05, 2024 | 64.75 | 65.73 | 64.63 | 65.08 | 1,015,485 | -1.79(-2.68%) |
Aug 02, 2024 | 67.55 | 67.63 | 66.42 | 66.87 | 466,039 | -1.51(-2.21%) |