Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.50 | 27.60 | 26.61 | 27.26 | 312,828 | -0.31(-1.12%) |
Oct 17, 2024 | 27.83 | 28.00 | 27.51 | 27.57 | 220,832 | -0.26(-0.93%) |
Oct 16, 2024 | 27.31 | 28.10 | 27.04 | 27.83 | 231,352 | +0.97(+3.61%) |
Oct 15, 2024 | 26.65 | 27.18 | 26.16 | 26.86 | 196,956 | +0.21(+0.79%) |
Oct 14, 2024 | 26.75 | 26.98 | 26.47 | 26.65 | 178,313 | -0.08(-0.30%) |
Oct 11, 2024 | 25.73 | 26.75 | 25.73 | 26.73 | 189,696 | +0.97(+3.77%) |
Oct 10, 2024 | 26.01 | 26.12 | 25.42 | 25.76 | 260,833 | -0.60(-2.28%) |
Oct 09, 2024 | 26.31 | 26.90 | 25.92 | 26.36 | 256,402 | -0.08(-0.30%) |
Oct 08, 2024 | 27.03 | 27.31 | 26.34 | 26.44 | 409,560 | -0.43(-1.60%) |
Oct 07, 2024 | 27.60 | 27.68 | 26.53 | 26.87 | 306,945 | -0.86(-3.10%) |
Oct 04, 2024 | 27.84 | 28.13 | 27.41 | 27.73 | 381,262 | +0.71(+2.63%) |
Oct 03, 2024 | 26.75 | 27.50 | 26.75 | 27.02 | 352,673 | -0.27(-0.99%) |
Oct 02, 2024 | 26.35 | 27.44 | 26.29 | 27.29 | 239,888 | +0.76(+2.86%) |
Oct 01, 2024 | 27.02 | 27.05 | 26.09 | 26.53 | 275,292 | -0.63(-2.32%) |
Sep 30, 2024 | 25.72 | 27.21 | 25.59 | 27.16 | 548,536 | +1.32(+5.11%) |
Sep 27, 2024 | 26.15 | 26.70 | 25.74 | 25.84 | 705,222 | +0.24(+0.94%) |
Sep 26, 2024 | 26.16 | 26.56 | 25.57 | 25.60 | 300,907 | -0.07(-0.27%) |
Sep 25, 2024 | 25.45 | 25.86 | 25.17 | 25.67 | 352,580 | +0.12(+0.47%) |
Sep 24, 2024 | 26.06 | 26.09 | 25.40 | 25.55 | 288,449 | -0.39(-1.50%) |
Sep 23, 2024 | 26.57 | 26.92 | 25.46 | 25.94 | 292,324 | -0.26(-0.99%) |
Sep 20, 2024 | 25.93 | 27.05 | 25.76 | 26.20 | 1,409,585 | +0.16(+0.61%) |
Sep 19, 2024 | 25.45 | 26.10 | 24.65 | 26.04 | 623,405 | +1.59(+6.50%) |
Sep 18, 2024 | 24.19 | 25.56 | 24.12 | 24.45 | 265,575 | +0.34(+1.41%) |
Sep 17, 2024 | 24.25 | 24.75 | 23.90 | 24.11 | 417,908 | +0.17(+0.71%) |
Sep 16, 2024 | 24.17 | 24.17 | 23.40 | 23.94 | 373,178 | -0.24(-0.99%) |
Sep 13, 2024 | 23.78 | 24.31 | 23.70 | 24.18 | 273,066 | +0.85(+3.64%) |
Sep 12, 2024 | 22.91 | 23.79 | 22.67 | 23.33 | 318,751 | +0.56(+2.46%) |
Sep 11, 2024 | 21.98 | 22.88 | 21.57 | 22.77 | 294,951 | +0.68(+3.08%) |
Sep 10, 2024 | 22.04 | 22.58 | 21.73 | 22.09 | 309,351 | +0.07(+0.32%) |
Sep 09, 2024 | 21.65 | 22.35 | 21.47 | 22.02 | 417,324 | +0.43(+1.99%) |
Sep 06, 2024 | 22.48 | 22.82 | 21.39 | 21.59 | 382,211 | -0.91(-4.04%) |
Sep 05, 2024 | 22.39 | 22.64 | 21.84 | 22.50 | 267,691 | +0.33(+1.49%) |
Sep 04, 2024 | 21.82 | 22.44 | 21.50 | 22.17 | 765,336 | +0.11(+0.50%) |
Sep 03, 2024 | 23.49 | 23.62 | 21.92 | 22.06 | 540,407 | -1.91(-7.97%) |
Aug 30, 2024 | 23.47 | 23.98 | 23.12 | 23.97 | 273,361 | +0.79(+3.41%) |
Aug 29, 2024 | 23.49 | 23.70 | 23.11 | 23.18 | 262,421 | -0.03(-0.13%) |
Aug 28, 2024 | 22.70 | 23.53 | 22.50 | 23.21 | 402,493 | +0.10(+0.43%) |
Aug 27, 2024 | 23.21 | 23.44 | 22.85 | 23.11 | 222,591 | -0.19(-0.82%) |
Aug 26, 2024 | 23.07 | 23.57 | 22.73 | 23.30 | 279,039 | +0.50(+2.19%) |
Aug 23, 2024 | 21.65 | 23.24 | 21.65 | 22.80 | 365,009 | +1.42(+6.64%) |
Aug 22, 2024 | 21.59 | 21.86 | 21.23 | 21.38 | 340,802 | -0.20(-0.93%) |
Aug 21, 2024 | 21.90 | 21.90 | 21.25 | 21.58 | 251,825 | -0.17(-0.78%) |
Aug 20, 2024 | 21.96 | 22.28 | 21.31 | 21.75 | 358,215 | -0.34(-1.54%) |
Aug 19, 2024 | 20.98 | 22.20 | 20.86 | 22.09 | 461,962 | +1.13(+5.39%) |
Aug 16, 2024 | 20.78 | 21.00 | 20.25 | 20.96 | 398,604 | +0.47(+2.29%) |
Aug 15, 2024 | 20.41 | 20.98 | 20.08 | 20.49 | 409,852 | +0.73(+3.69%) |
Aug 14, 2024 | 19.72 | 19.88 | 19.39 | 19.76 | 324,813 | +0.20(+1.02%) |
Aug 13, 2024 | 19.40 | 19.91 | 19.16 | 19.56 | 311,076 | +0.36(+1.87%) |
Aug 12, 2024 | 18.90 | 19.31 | 18.67 | 19.20 | 369,955 | +0.19(+1.00%) |
Aug 09, 2024 | 18.93 | 19.42 | 18.59 | 19.01 | 417,053 | +0.14(+0.74%) |
Aug 08, 2024 | 18.60 | 19.20 | 18.29 | 18.87 | 330,389 | +0.69(+3.80%) |
Aug 07, 2024 | 19.15 | 19.27 | 18.09 | 18.18 | 358,166 | -0.61(-3.25%) |
Aug 06, 2024 | 18.40 | 19.60 | 17.90 | 18.79 | 818,893 | +0.44(+2.40%) |
Aug 05, 2024 | 15.39 | 18.59 | 15.30 | 18.35 | 1,326,845 | +0.99(+5.70%) |
Aug 02, 2024 | 18.89 | 18.91 | 14.50 | 17.36 | 2,105,581 | -6.36(-26.81%) |