Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.87 | 22.98 | 22.75 | 22.86 | 67,294 | -0.26(-1.12%) |
Oct 17, 2024 | 23.82 | 23.98 | 23.06 | 23.12 | 85,375 | +0.07(+0.30%) |
Oct 16, 2024 | 22.95 | 23.13 | 22.88 | 23.05 | 117,546 | -0.79(-3.33%) |
Oct 15, 2024 | 24.68 | 24.68 | 23.61 | 23.84 | 91,539 | -1.11(-4.43%) |
Oct 14, 2024 | 24.75 | 25.12 | 24.57 | 24.95 | 148,333 | +0.02(+0.10%) |
Oct 11, 2024 | 25.30 | 25.76 | 24.88 | 24.93 | 31,490 | -0.02(-0.10%) |
Oct 10, 2024 | 24.76 | 24.95 | 24.71 | 24.95 | 37,468 | -0.26(-1.03%) |
Oct 09, 2024 | 25.55 | 25.55 | 25.13 | 25.21 | 41,028 | +0.31(+1.24%) |
Oct 08, 2024 | 25.55 | 25.55 | 24.52 | 24.90 | 142,858 | -0.99(-3.82%) |
Oct 07, 2024 | 27.20 | 27.20 | 25.75 | 25.89 | 75,876 | -0.13(-0.50%) |
Oct 04, 2024 | 26.44 | 26.73 | 25.85 | 26.02 | 85,582 | +0.32(+1.25%) |
Oct 03, 2024 | 25.65 | 26.41 | 25.60 | 25.70 | 46,440 | -0.53(-2.02%) |
Oct 02, 2024 | 26.50 | 26.50 | 26.16 | 26.23 | 48,146 | -0.30(-1.13%) |
Oct 01, 2024 | 27.32 | 27.81 | 26.53 | 26.53 | 73,338 | -0.71(-2.61%) |
Sep 30, 2024 | 27.34 | 27.34 | 26.98 | 27.24 | 101,368 | -0.36(-1.30%) |
Sep 27, 2024 | 27.70 | 27.70 | 27.23 | 27.60 | 104,794 | +0.03(+0.11%) |
Sep 26, 2024 | 26.45 | 27.58 | 26.32 | 27.57 | 202,628 | +2.12(+8.33%) |
Sep 25, 2024 | 25.55 | 25.63 | 25.42 | 25.45 | 38,551 | +0.33(+1.31%) |
Sep 24, 2024 | 24.18 | 25.30 | 24.18 | 25.12 | 202,288 | +1.14(+4.75%) |
Sep 23, 2024 | 23.69 | 24.00 | 23.69 | 23.98 | 65,841 | +0.26(+1.10%) |
Sep 20, 2024 | 23.56 | 23.77 | 23.41 | 23.72 | 75,145 | +0.13(+0.55%) |
Sep 19, 2024 | 23.55 | 23.69 | 23.53 | 23.59 | 37,431 | +0.18(+0.77%) |
Sep 18, 2024 | 23.57 | 23.65 | 23.31 | 23.41 | 35,550 | -0.12(-0.51%) |
Sep 17, 2024 | 23.93 | 24.49 | 22.92 | 23.53 | 65,364 | -0.32(-1.34%) |
Sep 16, 2024 | 23.74 | 23.95 | 23.54 | 23.85 | 40,285 | +0.32(+1.36%) |
Sep 13, 2024 | 23.72 | 23.83 | 23.53 | 23.53 | 127,587 | +0.86(+3.79%) |
Sep 12, 2024 | 21.85 | 22.67 | 21.85 | 22.67 | 150,718 | +0.72(+3.28%) |
Sep 11, 2024 | 21.89 | 21.97 | 21.87 | 21.95 | 256,665 | -0.30(-1.35%) |
Sep 10, 2024 | 21.46 | 22.35 | 21.46 | 22.25 | 451,353 | -0.49(-2.15%) |
Sep 09, 2024 | 22.80 | 22.89 | 22.63 | 22.74 | 189,281 | +0.47(+2.11%) |
Sep 06, 2024 | 22.56 | 22.75 | 22.18 | 22.27 | 321,095 | +0.77(+3.58%) |
Sep 05, 2024 | 21.52 | 21.57 | 21.42 | 21.50 | 140,757 | +0.48(+2.28%) |
Sep 04, 2024 | 21.25 | 21.38 | 21.00 | 21.02 | 165,133 | -0.15(-0.71%) |
Sep 03, 2024 | 22.00 | 22.00 | 21.17 | 21.17 | 136,036 | -0.97(-4.38%) |
Aug 30, 2024 | 22.90 | 22.90 | 22.10 | 22.14 | 398,985 | -0.31(-1.38%) |
Aug 29, 2024 | 22.55 | 22.58 | 22.41 | 22.45 | 175,772 | -0.46(-2.01%) |
Aug 28, 2024 | 22.85 | 23.10 | 22.85 | 22.91 | 62,230 | -0.63(-2.68%) |
Aug 27, 2024 | 23.30 | 23.68 | 23.00 | 23.54 | 239,115 | +0.22(+0.94%) |
Aug 26, 2024 | 23.28 | 23.43 | 22.83 | 23.32 | 84,083 | +0.13(+0.56%) |
Aug 23, 2024 | 23.17 | 23.70 | 23.07 | 23.19 | 28,843 | +0.26(+1.13%) |
Aug 22, 2024 | 24.01 | 24.01 | 22.93 | 22.93 | 39,553 | -0.04(-0.17%) |
Aug 21, 2024 | 23.00 | 23.08 | 22.84 | 22.97 | 47,121 | -1.16(-4.81%) |
Aug 20, 2024 | 24.20 | 24.27 | 24.01 | 24.13 | 500,312 | +0.86(+3.70%) |
Aug 19, 2024 | 23.66 | 23.72 | 23.05 | 23.27 | 220,362 | -0.39(-1.65%) |
Aug 16, 2024 | 23.27 | 23.72 | 23.27 | 23.66 | 78,142 | +0.77(+3.36%) |
Aug 15, 2024 | 22.84 | 22.90 | 22.66 | 22.89 | 746,277 | -0.29(-1.25%) |
Aug 14, 2024 | 23.17 | 23.25 | 23.10 | 23.18 | 84,345 | +0.02(+0.10%) |
Aug 13, 2024 | 23.78 | 23.79 | 23.11 | 23.16 | 109,159 | +0.40(+1.74%) |
Aug 12, 2024 | 22.75 | 23.40 | 22.55 | 22.76 | 77,341 | +0.01(+0.04%) |
Aug 09, 2024 | 23.65 | 23.65 | 22.73 | 22.75 | 65,731 | -3.35(-12.84%) |
Aug 08, 2024 | 26.00 | 26.78 | 25.68 | 26.10 | 90,977 | -1.40(-5.09%) |
Aug 07, 2024 | 29.07 | 29.07 | 27.11 | 27.50 | 172,143 | -2.96(-9.71%) |
Aug 06, 2024 | 30.42 | 30.68 | 30.10 | 30.46 | 51,573 | -0.04(-0.14%) |
Aug 05, 2024 | 29.10 | 32.17 | 28.45 | 30.50 | 429,247 | +0.31(+1.03%) |
Aug 02, 2024 | 30.36 | 30.56 | 29.11 | 30.19 | 195,575 | -0.44(-1.44%) |