Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 25.72 | 26.38 | 25.59 | 26.37 | 892,683 | +0.42(+1.62%) |
Nov 07, 2024 | 24.80 | 26.19 | 24.80 | 25.95 | 883,250 | +1.46(+5.96%) |
Nov 06, 2024 | 24.48 | 24.89 | 24.12 | 24.49 | 503,277 | +0.88(+3.73%) |
Nov 05, 2024 | 24.06 | 24.16 | 23.43 | 23.61 | 300,960 | -0.36(-1.50%) |
Nov 04, 2024 | 23.77 | 24.20 | 23.42 | 23.97 | 535,249 | +0.26(+1.10%) |
Nov 01, 2024 | 24.00 | 24.20 | 23.42 | 23.71 | 411,786 | +0.06(+0.25%) |
Oct 31, 2024 | 24.51 | 24.82 | 23.40 | 23.65 | 809,890 | -1.09(-4.41%) |
Oct 30, 2024 | 25.45 | 25.71 | 24.67 | 24.74 | 475,821 | -0.79(-3.09%) |
Oct 29, 2024 | 24.79 | 25.68 | 24.67 | 25.53 | 421,649 | +0.93(+3.78%) |
Oct 28, 2024 | 24.59 | 24.88 | 24.26 | 24.60 | 599,914 | -0.22(-0.89%) |
Oct 25, 2024 | 25.10 | 25.47 | 24.61 | 24.82 | 219,964 | -0.17(-0.68%) |
Oct 24, 2024 | 25.41 | 25.65 | 24.46 | 24.99 | 341,111 | -0.27(-1.07%) |
Oct 23, 2024 | 25.80 | 25.80 | 24.89 | 25.26 | 290,001 | -0.59(-2.28%) |
Oct 22, 2024 | 26.15 | 26.15 | 25.21 | 25.85 | 232,039 | -0.47(-1.79%) |
Oct 21, 2024 | 26.68 | 26.71 | 26.20 | 26.32 | 276,750 | -0.39(-1.46%) |
Oct 18, 2024 | 26.60 | 26.89 | 26.27 | 26.71 | 334,068 | +0.25(+0.94%) |
Oct 17, 2024 | 26.30 | 27.14 | 26.13 | 26.46 | 343,961 | +0.14(+0.53%) |
Oct 16, 2024 | 26.23 | 27.50 | 25.98 | 26.32 | 525,464 | +0.08(+0.30%) |
Oct 15, 2024 | 26.00 | 26.76 | 25.70 | 26.24 | 581,382 | -0.02(-0.08%) |
Oct 14, 2024 | 24.61 | 26.35 | 24.39 | 26.26 | 554,499 | +1.56(+6.32%) |
Oct 11, 2024 | 23.82 | 24.83 | 23.69 | 24.70 | 577,197 | +0.98(+4.13%) |
Oct 10, 2024 | 23.85 | 24.14 | 23.28 | 23.72 | 621,048 | +0.13(+0.55%) |
Oct 09, 2024 | 24.36 | 24.36 | 23.50 | 23.59 | 835,935 | -0.91(-3.71%) |
Oct 08, 2024 | 24.19 | 24.84 | 24.12 | 24.50 | 467,001 | +0.35(+1.45%) |
Oct 07, 2024 | 25.30 | 25.37 | 24.08 | 24.15 | 438,795 | -1.22(-4.81%) |
Oct 04, 2024 | 25.15 | 25.83 | 24.88 | 25.37 | 444,225 | +0.45(+1.81%) |
Oct 03, 2024 | 25.09 | 25.50 | 24.76 | 24.92 | 442,574 | -0.40(-1.58%) |
Oct 02, 2024 | 25.34 | 25.43 | 24.70 | 25.32 | 424,836 | +0.03(+0.12%) |
Oct 01, 2024 | 25.72 | 25.86 | 25.17 | 25.29 | 512,695 | -0.25(-0.98%) |
Sep 30, 2024 | 26.15 | 26.31 | 24.98 | 25.54 | 540,817 | -0.61(-2.33%) |
Sep 27, 2024 | 26.24 | 26.25 | 25.87 | 26.15 | 470,230 | +0.20(+0.77%) |
Sep 26, 2024 | 26.49 | 26.91 | 25.65 | 25.95 | 541,072 | +0.06(+0.23%) |
Sep 25, 2024 | 26.50 | 26.86 | 25.30 | 25.89 | 708,200 | -0.92(-3.43%) |
Sep 24, 2024 | 26.55 | 27.49 | 26.21 | 26.81 | 627,634 | +0.30(+1.13%) |
Sep 23, 2024 | 26.19 | 26.89 | 25.76 | 26.51 | 815,537 | -0.11(-0.41%) |
Sep 20, 2024 | 27.84 | 28.07 | 26.09 | 26.62 | 1,038,859 | -1.04(-3.76%) |
Sep 19, 2024 | 28.90 | 29.54 | 26.67 | 27.66 | 2,102,484 | -1.25(-4.32%) |
Sep 18, 2024 | 29.06 | 29.80 | 28.28 | 28.91 | 835,463 | -0.49(-1.67%) |
Sep 17, 2024 | 32.31 | 32.54 | 29.37 | 29.40 | 1,161,966 | -2.56(-8.01%) |
Sep 16, 2024 | 33.45 | 33.61 | 31.39 | 31.96 | 705,814 | -1.49(-4.45%) |
Sep 13, 2024 | 33.40 | 33.98 | 33.30 | 33.45 | 428,965 | +0.02(+0.06%) |
Sep 12, 2024 | 32.57 | 33.77 | 31.98 | 33.43 | 538,211 | +0.77(+2.36%) |
Sep 11, 2024 | 30.82 | 33.52 | 30.45 | 32.66 | 592,377 | +1.88(+6.11%) |
Sep 10, 2024 | 30.43 | 30.89 | 30.25 | 30.78 | 140,928 | +0.45(+1.48%) |
Sep 09, 2024 | 30.41 | 30.95 | 30.19 | 30.33 | 318,674 | -0.10(-0.33%) |
Sep 06, 2024 | 31.27 | 31.74 | 30.19 | 30.43 | 241,742 | -0.08(-0.26%) |
Sep 05, 2024 | 31.29 | 31.39 | 30.36 | 30.51 | 120,100 | -0.46(-1.49%) |
Sep 04, 2024 | 30.30 | 31.56 | 30.30 | 30.97 | 160,722 | +0.65(+2.14%) |