Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.24 | 27.06 | 25.95 | 26.64 | 391,010 | +0.34(+1.29%) |
Oct 17, 2024 | 26.39 | 26.50 | 25.57 | 26.30 | 526,346 | +0.81(+3.18%) |
Oct 16, 2024 | 23.69 | 25.62 | 23.59 | 25.49 | 666,953 | +1.96(+8.33%) |
Oct 15, 2024 | 22.98 | 23.61 | 22.40 | 23.53 | 185,521 | +0.51(+2.22%) |
Oct 14, 2024 | 23.17 | 23.48 | 22.52 | 23.02 | 361,795 | +0.24(+1.05%) |
Oct 11, 2024 | 21.24 | 22.78 | 21.24 | 22.78 | 187,532 | +1.63(+7.71%) |
Oct 10, 2024 | 21.31 | 21.33 | 20.90 | 21.15 | 65,569 | -0.30(-1.40%) |
Oct 09, 2024 | 21.04 | 21.45 | 20.92 | 21.45 | 75,879 | +0.41(+1.95%) |
Oct 08, 2024 | 20.69 | 21.36 | 20.64 | 21.04 | 124,858 | +0.46(+2.24%) |
Oct 07, 2024 | 20.60 | 20.77 | 20.26 | 20.58 | 112,938 | -0.22(-1.06%) |
Oct 04, 2024 | 20.21 | 21.07 | 20.05 | 20.80 | 259,960 | +0.98(+4.94%) |
Oct 03, 2024 | 19.90 | 20.09 | 19.53 | 19.82 | 118,277 | -0.07(-0.35%) |
Oct 02, 2024 | 20.73 | 20.80 | 19.59 | 19.89 | 198,861 | -0.93(-4.47%) |
Oct 01, 2024 | 20.20 | 21.38 | 19.97 | 20.82 | 382,515 | +0.80(+4.00%) |
Sep 30, 2024 | 19.82 | 20.11 | 19.72 | 20.02 | 352,198 | +0.01(+0.05%) |
Sep 27, 2024 | 20.25 | 20.48 | 19.94 | 20.01 | 154,973 | -0.08(-0.40%) |
Sep 26, 2024 | 21.44 | 21.45 | 19.91 | 20.09 | 226,122 | -1.09(-5.15%) |
Sep 25, 2024 | 21.67 | 21.90 | 21.09 | 21.18 | 147,054 | -0.64(-2.93%) |
Sep 24, 2024 | 22.50 | 22.55 | 21.76 | 21.82 | 148,476 | -0.23(-1.04%) |
Sep 23, 2024 | 21.99 | 22.21 | 21.84 | 22.05 | 107,175 | +0.13(+0.59%) |
Sep 20, 2024 | 22.12 | 22.12 | 21.76 | 21.92 | 245,575 | -0.29(-1.31%) |
Sep 19, 2024 | 22.20 | 22.65 | 21.71 | 22.21 | 226,573 | +0.74(+3.45%) |
Sep 18, 2024 | 21.90 | 22.12 | 21.35 | 21.47 | 271,089 | -0.35(-1.60%) |
Sep 17, 2024 | 21.74 | 22.19 | 21.55 | 21.82 | 186,098 | +0.24(+1.11%) |
Sep 16, 2024 | 21.33 | 21.83 | 21.08 | 21.58 | 208,132 | +0.23(+1.08%) |
Sep 13, 2024 | 20.89 | 21.55 | 20.71 | 21.35 | 257,924 | +0.63(+3.04%) |
Sep 12, 2024 | 20.90 | 20.99 | 20.31 | 20.72 | 242,607 | -0.10(-0.48%) |
Sep 11, 2024 | 20.84 | 21.00 | 20.68 | 20.82 | 152,530 | -0.26(-1.23%) |
Sep 10, 2024 | 20.63 | 21.11 | 20.48 | 21.08 | 147,722 | +0.54(+2.63%) |
Sep 09, 2024 | 20.31 | 20.65 | 20.23 | 20.54 | 242,635 | +0.41(+2.04%) |
Sep 06, 2024 | 21.25 | 21.29 | 20.10 | 20.13 | 144,642 | -1.10(-5.18%) |
Sep 05, 2024 | 21.53 | 21.63 | 21.21 | 21.23 | 96,279 | -0.31(-1.44%) |
Sep 04, 2024 | 21.35 | 22.02 | 21.26 | 21.54 | 109,347 | +0.13(+0.61%) |
Sep 03, 2024 | 22.49 | 22.72 | 21.29 | 21.41 | 132,321 | -1.32(-5.81%) |
Aug 30, 2024 | 22.39 | 22.77 | 22.25 | 22.73 | 94,888 | +0.47(+2.11%) |
Aug 29, 2024 | 22.42 | 22.77 | 22.24 | 22.26 | 76,520 | +0.02(+0.09%) |
Aug 28, 2024 | 22.61 | 22.77 | 22.20 | 22.24 | 98,885 | -0.53(-2.33%) |
Aug 27, 2024 | 22.70 | 23.02 | 22.15 | 22.77 | 160,915 | -0.20(-0.87%) |
Aug 26, 2024 | 23.09 | 23.57 | 22.75 | 22.97 | 262,412 | -0.09(-0.39%) |
Aug 23, 2024 | 22.51 | 23.08 | 22.51 | 23.06 | 203,949 | +0.56(+2.49%) |
Aug 22, 2024 | 22.72 | 22.96 | 22.42 | 22.50 | 72,029 | -0.31(-1.36%) |
Aug 21, 2024 | 23.19 | 23.23 | 22.68 | 22.81 | 94,980 | -0.38(-1.64%) |
Aug 20, 2024 | 22.91 | 23.46 | 22.91 | 23.19 | 143,794 | +0.28(+1.22%) |
Aug 19, 2024 | 23.53 | 23.68 | 22.90 | 22.91 | 112,493 | -0.73(-3.09%) |
Aug 16, 2024 | 23.05 | 23.77 | 23.05 | 23.64 | 176,530 | +0.47(+2.03%) |
Aug 15, 2024 | 23.05 | 23.40 | 22.99 | 23.17 | 118,223 | +0.74(+3.30%) |
Aug 14, 2024 | 22.73 | 22.76 | 22.16 | 22.43 | 189,698 | -0.27(-1.19%) |
Aug 13, 2024 | 22.83 | 23.36 | 22.63 | 22.70 | 331,154 | +0.13(+0.58%) |
Aug 12, 2024 | 22.30 | 22.74 | 21.71 | 22.57 | 267,428 | +0.35(+1.58%) |
Aug 09, 2024 | 22.32 | 22.50 | 21.31 | 22.22 | 352,246 | +2.71(+13.89%) |
Aug 08, 2024 | 18.90 | 19.52 | 18.84 | 19.51 | 156,637 | +0.66(+3.50%) |
Aug 07, 2024 | 19.12 | 19.65 | 18.80 | 18.85 | 86,292 | +0.05(+0.27%) |
Aug 06, 2024 | 18.48 | 19.10 | 18.22 | 18.80 | 91,916 | +0.39(+2.12%) |
Aug 05, 2024 | 18.08 | 18.63 | 17.70 | 18.41 | 135,427 | -0.77(-4.01%) |
Aug 02, 2024 | 19.73 | 19.73 | 19.02 | 19.18 | 188,323 | -1.32(-6.44%) |