Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.30 | 23.34 | 23.20 | 23.25 | 212,724 | +0.29(+1.26%) |
Oct 17, 2024 | 23.20 | 23.21 | 22.90 | 22.96 | 228,257 | -0.74(-3.12%) |
Oct 16, 2024 | 23.68 | 23.84 | 23.68 | 23.70 | 67,808 | +0.15(+0.64%) |
Oct 15, 2024 | 23.70 | 23.73 | 23.50 | 23.55 | 121,052 | -0.18(-0.76%) |
Oct 14, 2024 | 23.76 | 23.91 | 23.69 | 23.73 | 66,578 | -0.14(-0.59%) |
Oct 11, 2024 | 23.82 | 23.91 | 23.81 | 23.87 | 72,959 | +0.27(+1.14%) |
Oct 10, 2024 | 23.59 | 23.60 | 23.44 | 23.60 | 86,903 | -0.06(-0.25%) |
Oct 09, 2024 | 23.65 | 23.76 | 23.62 | 23.66 | 53,468 | +0.37(+1.59%) |
Oct 08, 2024 | 23.38 | 23.44 | 23.19 | 23.29 | 366,017 | +0.12(+0.52%) |
Oct 07, 2024 | 23.32 | 23.34 | 23.12 | 23.17 | 169,164 | -0.17(-0.73%) |
Oct 04, 2024 | 23.24 | 23.36 | 23.20 | 23.34 | 60,534 | +0.05(+0.21%) |
Oct 03, 2024 | 23.47 | 23.53 | 23.26 | 23.29 | 400,334 | -0.54(-2.27%) |
Oct 02, 2024 | 23.88 | 23.92 | 23.74 | 23.83 | 116,694 | -0.11(-0.46%) |
Oct 01, 2024 | 24.25 | 24.25 | 23.84 | 23.94 | 196,392 | -0.30(-1.24%) |
Sep 30, 2024 | 24.44 | 24.44 | 24.11 | 24.24 | 328,583 | -0.62(-2.49%) |
Sep 27, 2024 | 24.95 | 25.03 | 24.77 | 24.86 | 96,299 | -0.01(-0.04%) |
Sep 26, 2024 | 24.81 | 24.94 | 24.73 | 24.87 | 127,937 | +0.41(+1.68%) |
Sep 25, 2024 | 24.69 | 24.73 | 24.44 | 24.46 | 119,203 | -0.17(-0.69%) |
Sep 24, 2024 | 24.49 | 24.68 | 24.45 | 24.63 | 276,168 | +0.76(+3.18%) |
Sep 23, 2024 | 23.87 | 23.96 | 23.78 | 23.87 | 135,249 | +0.00(+0.00%) |
Sep 20, 2024 | 24.03 | 24.04 | 23.72 | 23.87 | 340,346 | -0.58(-2.37%) |
Sep 19, 2024 | 24.23 | 24.48 | 24.16 | 24.45 | 93,569 | +0.43(+1.79%) |
Sep 18, 2024 | 24.17 | 24.45 | 23.97 | 24.02 | 260,102 | -0.06(-0.25%) |
Sep 17, 2024 | 24.09 | 24.27 | 24.00 | 24.08 | 76,470 | +0.17(+0.71%) |
Sep 16, 2024 | 23.90 | 23.92 | 23.72 | 23.91 | 79,874 | -0.03(-0.13%) |
Sep 13, 2024 | 23.75 | 24.00 | 23.75 | 23.94 | 57,975 | +0.34(+1.44%) |
Sep 12, 2024 | 23.30 | 23.60 | 23.28 | 23.60 | 215,201 | +0.24(+1.03%) |
Sep 11, 2024 | 23.28 | 23.36 | 22.91 | 23.36 | 130,372 | -0.21(-0.89%) |
Sep 10, 2024 | 23.60 | 23.60 | 23.39 | 23.57 | 178,371 | -0.31(-1.30%) |
Sep 09, 2024 | 23.79 | 23.93 | 23.73 | 23.88 | 108,790 | +0.24(+1.02%) |
Sep 06, 2024 | 24.26 | 24.26 | 23.62 | 23.64 | 110,772 | -0.62(-2.56%) |
Sep 05, 2024 | 24.62 | 24.62 | 24.21 | 24.26 | 141,277 | -0.35(-1.42%) |
Sep 04, 2024 | 24.48 | 24.73 | 24.42 | 24.61 | 400,368 | +0.09(+0.37%) |
Sep 03, 2024 | 24.90 | 24.96 | 24.47 | 24.52 | 314,937 | -0.05(-0.20%) |
Aug 30, 2024 | 24.61 | 24.65 | 24.42 | 24.57 | 143,920 | +0.10(+0.41%) |
Aug 29, 2024 | 24.55 | 24.64 | 24.45 | 24.47 | 161,538 | +0.18(+0.74%) |
Aug 28, 2024 | 24.32 | 24.48 | 24.18 | 24.29 | 157,005 | -0.40(-1.62%) |
Aug 27, 2024 | 24.41 | 24.70 | 24.38 | 24.69 | 66,427 | +0.13(+0.53%) |
Aug 26, 2024 | 24.60 | 24.64 | 24.51 | 24.56 | 78,895 | -0.28(-1.13%) |
Aug 23, 2024 | 24.53 | 24.89 | 24.53 | 24.84 | 92,776 | +0.47(+1.93%) |
Aug 22, 2024 | 24.69 | 24.70 | 24.35 | 24.37 | 136,625 | -0.36(-1.46%) |
Aug 21, 2024 | 24.44 | 24.77 | 24.42 | 24.73 | 99,110 | +0.36(+1.48%) |
Aug 20, 2024 | 24.53 | 24.60 | 24.31 | 24.37 | 102,145 | -0.45(-1.81%) |
Aug 19, 2024 | 24.76 | 24.83 | 24.61 | 24.82 | 1,346,714 | +0.15(+0.61%) |
Aug 16, 2024 | 24.28 | 24.68 | 24.28 | 24.67 | 208,163 | +0.65(+2.71%) |
Aug 15, 2024 | 23.95 | 24.14 | 23.85 | 24.02 | 236,214 | +0.34(+1.44%) |
Aug 14, 2024 | 23.72 | 23.78 | 23.65 | 23.68 | 42,899 | +0.09(+0.38%) |
Aug 13, 2024 | 23.39 | 23.60 | 23.28 | 23.59 | 106,283 | +0.34(+1.46%) |
Aug 12, 2024 | 23.05 | 23.33 | 23.03 | 23.25 | 169,856 | +0.76(+3.38%) |
Aug 09, 2024 | 22.47 | 22.54 | 22.38 | 22.49 | 57,573 | -0.05(-0.22%) |
Aug 08, 2024 | 22.22 | 22.55 | 22.10 | 22.54 | 87,055 | +0.62(+2.83%) |
Aug 07, 2024 | 22.29 | 22.36 | 21.89 | 21.92 | 173,510 | -0.19(-0.86%) |
Aug 06, 2024 | 22.02 | 22.30 | 21.86 | 22.11 | 475,550 | -0.46(-2.04%) |
Aug 05, 2024 | 22.29 | 22.73 | 22.06 | 22.57 | 362,745 | -0.74(-3.17%) |
Aug 02, 2024 | 23.16 | 23.32 | 23.08 | 23.31 | 126,289 | +0.11(+0.47%) |