Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.04 | 25.27 | 24.93 | 25.16 | 794,059 | +0.14(+0.56%) |
Oct 17, 2024 | 25.12 | 25.27 | 25.00 | 25.02 | 1,058,737 | -0.01(-0.04%) |
Oct 16, 2024 | 24.92 | 25.09 | 24.73 | 25.03 | 947,754 | +0.10(+0.40%) |
Oct 15, 2024 | 24.92 | 25.25 | 24.81 | 24.93 | 1,218,024 | +0.09(+0.36%) |
Oct 14, 2024 | 24.90 | 25.10 | 24.59 | 24.84 | 832,344 | +0.05(+0.20%) |
Oct 11, 2024 | 24.65 | 24.83 | 24.58 | 24.79 | 1,111,302 | +0.21(+0.85%) |
Oct 10, 2024 | 23.87 | 24.60 | 23.83 | 24.58 | 1,595,839 | +0.53(+2.20%) |
Oct 09, 2024 | 24.22 | 24.27 | 23.95 | 24.05 | 1,793,889 | -0.24(-0.99%) |
Oct 08, 2024 | 23.65 | 24.46 | 23.49 | 24.29 | 2,051,569 | +0.80(+3.41%) |
Oct 07, 2024 | 23.55 | 23.84 | 23.34 | 23.49 | 1,333,620 | -0.14(-0.59%) |
Oct 04, 2024 | 23.49 | 23.70 | 23.20 | 23.63 | 1,361,133 | +0.53(+2.29%) |
Oct 03, 2024 | 22.54 | 23.20 | 22.42 | 23.10 | 1,659,222 | +0.28(+1.23%) |
Oct 02, 2024 | 22.37 | 22.85 | 22.35 | 22.82 | 1,184,375 | +0.39(+1.74%) |
Oct 01, 2024 | 22.93 | 22.95 | 22.26 | 22.43 | 1,539,548 | -0.55(-2.39%) |
Sep 30, 2024 | 22.89 | 23.14 | 22.71 | 22.98 | 1,269,929 | -0.03(-0.13%) |
Sep 27, 2024 | 23.23 | 23.23 | 22.87 | 23.01 | 884,625 | +0.00(+0.00%) |
Sep 26, 2024 | 23.13 | 23.23 | 22.73 | 23.01 | 1,895,076 | +0.31(+1.37%) |
Sep 25, 2024 | 23.37 | 23.38 | 22.64 | 22.70 | 1,419,238 | -0.75(-3.20%) |
Sep 24, 2024 | 23.65 | 23.75 | 23.27 | 23.45 | 1,005,979 | -0.17(-0.72%) |
Sep 23, 2024 | 24.00 | 24.07 | 23.61 | 23.62 | 1,451,154 | -0.26(-1.09%) |
Sep 20, 2024 | 23.70 | 24.00 | 23.48 | 23.88 | 2,161,887 | +0.13(+0.55%) |
Sep 19, 2024 | 23.98 | 24.11 | 23.41 | 23.75 | 1,016,662 | +0.29(+1.24%) |
Sep 18, 2024 | 23.03 | 23.77 | 22.94 | 23.46 | 1,704,822 | +0.48(+2.09%) |
Sep 17, 2024 | 23.28 | 23.43 | 22.93 | 22.98 | 1,034,632 | -0.15(-0.65%) |
Sep 16, 2024 | 22.97 | 23.36 | 22.96 | 23.13 | 1,020,580 | +0.20(+0.87%) |
Sep 13, 2024 | 23.01 | 23.26 | 22.87 | 22.93 | 1,236,714 | +0.05(+0.22%) |
Sep 12, 2024 | 22.76 | 22.99 | 22.61 | 22.88 | 666,631 | +0.12(+0.53%) |
Sep 11, 2024 | 22.88 | 22.94 | 22.36 | 22.76 | 1,179,414 | -0.13(-0.57%) |
Sep 10, 2024 | 23.14 | 23.15 | 22.59 | 22.89 | 1,144,424 | -0.12(-0.52%) |
Sep 09, 2024 | 22.62 | 23.11 | 22.41 | 23.01 | 1,171,571 | +0.40(+1.77%) |
Sep 06, 2024 | 23.11 | 23.34 | 22.43 | 22.61 | 1,354,834 | -0.49(-2.12%) |
Sep 05, 2024 | 23.37 | 23.37 | 22.87 | 23.10 | 1,416,817 | -0.27(-1.16%) |
Sep 04, 2024 | 22.75 | 23.51 | 22.72 | 23.37 | 929,103 | +0.57(+2.50%) |
Sep 03, 2024 | 23.46 | 23.64 | 22.65 | 22.80 | 1,502,630 | -0.89(-3.76%) |
Aug 30, 2024 | 23.68 | 23.84 | 23.41 | 23.69 | 2,205,440 | +0.06(+0.25%) |
Aug 29, 2024 | 23.37 | 23.76 | 23.37 | 23.63 | 973,622 | +0.42(+1.81%) |
Aug 28, 2024 | 23.37 | 23.58 | 22.93 | 23.21 | 2,700,222 | -0.26(-1.11%) |
Aug 27, 2024 | 23.61 | 23.90 | 23.44 | 23.47 | 1,032,881 | -0.43(-1.80%) |
Aug 26, 2024 | 23.98 | 24.13 | 23.90 | 23.90 | 700,762 | -0.04(-0.17%) |
Aug 23, 2024 | 23.44 | 24.02 | 23.38 | 23.94 | 917,514 | +0.61(+2.61%) |
Aug 22, 2024 | 23.49 | 23.87 | 23.29 | 23.33 | 940,317 | -0.15(-0.64%) |
Aug 21, 2024 | 23.28 | 23.49 | 23.06 | 23.48 | 1,191,647 | +0.27(+1.16%) |
Aug 20, 2024 | 23.49 | 23.71 | 23.05 | 23.21 | 1,473,936 | -0.33(-1.40%) |
Aug 19, 2024 | 23.73 | 23.80 | 23.46 | 23.54 | 1,135,480 | -0.10(-0.42%) |
Aug 16, 2024 | 23.44 | 23.67 | 23.44 | 23.64 | 922,806 | +0.10(+0.42%) |
Aug 15, 2024 | 23.39 | 23.75 | 23.25 | 23.54 | 1,454,711 | +0.38(+1.64%) |
Aug 14, 2024 | 23.40 | 23.47 | 23.00 | 23.16 | 1,159,526 | -0.14(-0.60%) |
Aug 13, 2024 | 22.25 | 23.38 | 22.11 | 23.30 | 2,458,194 | +1.19(+5.38%) |
Aug 12, 2024 | 22.61 | 22.81 | 22.01 | 22.11 | 1,414,691 | -0.53(-2.34%) |
Aug 09, 2024 | 22.20 | 22.66 | 22.12 | 22.64 | 1,538,467 | +0.51(+2.30%) |
Aug 08, 2024 | 21.94 | 22.34 | 21.64 | 22.13 | 2,091,368 | +0.35(+1.61%) |
Aug 07, 2024 | 22.63 | 22.84 | 21.77 | 21.78 | 1,783,726 | -0.49(-2.20%) |
Aug 06, 2024 | 23.15 | 23.15 | 22.25 | 22.27 | 2,938,520 | -0.64(-2.79%) |
Aug 05, 2024 | 21.35 | 23.17 | 21.34 | 22.91 | 3,618,548 | -0.47(-2.01%) |
Aug 02, 2024 | 23.23 | 23.41 | 22.50 | 23.38 | 3,828,091 | -0.11(-0.47%) |