Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 25.35 | 26.05 | 24.91 | 25.79 | 337,454 | +0.08(+0.31%) |
Oct 28, 2024 | 25.29 | 26.13 | 25.20 | 25.71 | 566,734 | +0.84(+3.38%) |
Oct 25, 2024 | 25.00 | 25.39 | 24.47 | 24.87 | 458,756 | +0.12(+0.48%) |
Oct 24, 2024 | 25.13 | 25.46 | 24.23 | 24.75 | 390,445 | -0.22(-0.88%) |
Oct 23, 2024 | 25.43 | 25.68 | 24.78 | 24.97 | 566,174 | -0.57(-2.23%) |
Oct 22, 2024 | 26.01 | 26.11 | 25.48 | 25.54 | 429,434 | -0.64(-2.44%) |
Oct 21, 2024 | 26.31 | 26.44 | 25.83 | 26.18 | 574,635 | -0.35(-1.32%) |
Oct 18, 2024 | 26.28 | 26.72 | 26.03 | 26.53 | 557,527 | +0.18(+0.68%) |
Oct 17, 2024 | 26.10 | 26.69 | 25.86 | 26.35 | 681,386 | +0.06(+0.23%) |
Oct 16, 2024 | 26.14 | 26.44 | 25.84 | 26.29 | 491,957 | +0.46(+1.78%) |
Oct 15, 2024 | 25.49 | 26.27 | 25.36 | 25.83 | 989,669 | +0.12(+0.47%) |
Oct 14, 2024 | 25.32 | 25.72 | 25.05 | 25.71 | 846,834 | +0.36(+1.42%) |
Oct 11, 2024 | 24.95 | 25.62 | 24.85 | 25.35 | 691,095 | +0.46(+1.85%) |
Oct 10, 2024 | 24.11 | 24.91 | 23.97 | 24.89 | 603,912 | +0.42(+1.72%) |
Oct 09, 2024 | 24.12 | 24.66 | 23.93 | 24.47 | 431,230 | +0.32(+1.33%) |
Oct 08, 2024 | 23.65 | 24.17 | 23.42 | 24.15 | 549,967 | +0.71(+3.03%) |
Oct 07, 2024 | 24.32 | 24.01 | 23.28 | 23.44 | 1,080,802 | -0.98(-4.01%) |
Oct 04, 2024 | 24.93 | 25.64 | 24.34 | 24.42 | 613,945 | -0.09(-0.37%) |
Oct 03, 2024 | 24.11 | 24.67 | 23.89 | 24.51 | 705,265 | +0.05(+0.20%) |
Oct 02, 2024 | 23.70 | 24.79 | 23.51 | 24.46 | 837,625 | +0.76(+3.21%) |
Oct 01, 2024 | 24.76 | 24.86 | 23.66 | 23.70 | 819,624 | -1.08(-4.36%) |
Sep 30, 2024 | 24.93 | 25.16 | 24.53 | 24.78 | 896,667 | -0.21(-0.84%) |
Sep 27, 2024 | 25.64 | 25.83 | 24.59 | 24.99 | 847,106 | -0.31(-1.23%) |
Sep 26, 2024 | 25.90 | 25.91 | 24.90 | 25.30 | 910,303 | -0.10(-0.39%) |
Sep 25, 2024 | 25.65 | 26.14 | 25.36 | 25.40 | 948,034 | -0.49(-1.89%) |
Sep 24, 2024 | 25.23 | 26.09 | 24.95 | 25.89 | 1,264,680 | +1.02(+4.10%) |
Sep 23, 2024 | 25.41 | 25.59 | 24.34 | 24.87 | 940,093 | -0.61(-2.39%) |
Sep 20, 2024 | 25.76 | 25.76 | 25.04 | 25.48 | 1,541,894 | -0.31(-1.20%) |
Sep 19, 2024 | 25.77 | 25.96 | 25.17 | 25.79 | 855,169 | +0.62(+2.46%) |
Sep 18, 2024 | 24.65 | 25.95 | 24.60 | 25.17 | 1,306,025 | +0.67(+2.73%) |
Sep 17, 2024 | 24.19 | 24.80 | 24.10 | 24.50 | 916,083 | +0.72(+3.03%) |
Sep 16, 2024 | 24.50 | 24.53 | 23.29 | 23.78 | 1,025,328 | -0.87(-3.53%) |
Sep 13, 2024 | 24.22 | 24.89 | 24.12 | 24.65 | 1,166,169 | +0.78(+3.27%) |
Sep 12, 2024 | 22.74 | 23.88 | 22.68 | 23.87 | 1,162,197 | +1.16(+5.11%) |
Sep 11, 2024 | 21.63 | 22.99 | 21.55 | 22.71 | 1,284,141 | +0.84(+3.84%) |
Sep 10, 2024 | 21.51 | 22.35 | 20.75 | 21.87 | 1,397,596 | +0.41(+1.91%) |
Sep 09, 2024 | 20.95 | 21.63 | 20.72 | 21.46 | 874,649 | +0.58(+2.78%) |
Sep 06, 2024 | 21.48 | 21.77 | 20.73 | 20.88 | 1,059,145 | -0.72(-3.33%) |
Sep 05, 2024 | 22.01 | 22.26 | 21.49 | 21.60 | 769,916 | -0.27(-1.23%) |
Sep 04, 2024 | 22.04 | 22.39 | 21.72 | 21.87 | 919,362 | -0.30(-1.35%) |
Sep 03, 2024 | 22.59 | 23.22 | 22.05 | 22.17 | 1,049,244 | -0.75(-3.27%) |
Aug 30, 2024 | 23.52 | 23.59 | 22.74 | 22.92 | 1,571,114 | -0.07(-0.30%) |
Aug 29, 2024 | 23.44 | 23.71 | 22.85 | 22.99 | 1,111,311 | -0.28(-1.20%) |
Aug 28, 2024 | 23.12 | 23.27 | 22.79 | 23.27 | 835,642 | -0.04(-0.17%) |
Aug 27, 2024 | 23.47 | 23.57 | 22.97 | 23.31 | 752,576 | -0.30(-1.27%) |
Aug 26, 2024 | 24.53 | 24.53 | 23.51 | 23.61 | 782,462 | -0.38(-1.58%) |
Aug 23, 2024 | 23.34 | 24.18 | 23.12 | 23.99 | 1,270,312 | +0.82(+3.54%) |
Aug 22, 2024 | 23.57 | 23.62 | 22.97 | 23.17 | 983,571 | -0.39(-1.66%) |
Aug 21, 2024 | 24.35 | 24.44 | 23.55 | 23.56 | 758,826 | -0.45(-1.87%) |
Aug 20, 2024 | 24.34 | 24.43 | 23.83 | 24.01 | 512,460 | -0.35(-1.44%) |
Aug 19, 2024 | 24.05 | 24.64 | 23.78 | 24.36 | 563,679 | +0.31(+1.29%) |
Aug 16, 2024 | 23.87 | 24.42 | 23.55 | 24.05 | 929,049 | +0.27(+1.14%) |
Aug 15, 2024 | 22.90 | 24.20 | 22.90 | 23.78 | 934,996 | +1.79(+8.14%) |
Aug 14, 2024 | 22.74 | 22.88 | 21.85 | 21.99 | 909,076 | -0.39(-1.74%) |
Aug 13, 2024 | 21.96 | 22.74 | 21.80 | 22.38 | 1,184,250 | +0.68(+3.13%) |
Aug 12, 2024 | 22.49 | 22.55 | 21.66 | 21.70 | 1,102,987 | -0.79(-3.51%) |
Aug 09, 2024 | 23.22 | 23.66 | 22.48 | 22.49 | 1,085,697 | -0.62(-2.68%) |
Aug 08, 2024 | 23.52 | 23.67 | 22.68 | 23.11 | 1,513,081 | -0.20(-0.86%) |
Aug 07, 2024 | 20.99 | 23.49 | 20.41 | 23.31 | 3,982,741 | +5.74(+32.67%) |
Aug 06, 2024 | 17.79 | 18.14 | 17.33 | 17.57 | 1,555,662 | -0.25(-1.40%) |
Aug 05, 2024 | 17.50 | 18.50 | 17.00 | 17.82 | 1,479,047 | -0.88(-4.71%) |
Aug 02, 2024 | 18.08 | 18.92 | 17.55 | 18.70 | 967,074 | -0.27(-1.42%) |