Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.83 | 27.32 | 26.78 | 27.10 | 237,895 | +0.03(+0.11%) |
Oct 17, 2024 | 27.19 | 27.28 | 26.95 | 27.07 | 151,559 | +0.07(+0.26%) |
Oct 16, 2024 | 26.91 | 27.20 | 26.83 | 27.00 | 199,531 | +0.37(+1.39%) |
Oct 15, 2024 | 26.42 | 27.31 | 26.42 | 26.63 | 212,864 | +0.03(+0.11%) |
Oct 14, 2024 | 26.08 | 26.78 | 25.89 | 26.60 | 215,321 | +0.56(+2.15%) |
Oct 11, 2024 | 24.99 | 26.06 | 24.78 | 26.04 | 202,205 | +1.51(+6.16%) |
Oct 10, 2024 | 24.12 | 24.57 | 24.02 | 24.53 | 238,709 | +0.28(+1.15%) |
Oct 09, 2024 | 23.72 | 24.30 | 23.51 | 24.25 | 250,389 | +0.54(+2.28%) |
Oct 08, 2024 | 23.39 | 23.73 | 23.14 | 23.71 | 282,418 | +0.38(+1.63%) |
Oct 07, 2024 | 23.58 | 23.58 | 23.09 | 23.33 | 254,282 | -0.36(-1.52%) |
Oct 04, 2024 | 23.18 | 23.71 | 23.02 | 23.69 | 238,257 | +0.51(+2.20%) |
Oct 03, 2024 | 23.61 | 23.69 | 22.82 | 23.18 | 272,369 | -0.72(-3.01%) |
Oct 02, 2024 | 24.17 | 24.63 | 23.64 | 23.90 | 206,007 | -0.36(-1.48%) |
Oct 01, 2024 | 25.05 | 25.20 | 24.02 | 24.26 | 207,984 | -1.14(-4.49%) |
Sep 30, 2024 | 25.41 | 25.64 | 25.14 | 25.40 | 178,944 | -0.02(-0.08%) |
Sep 27, 2024 | 25.66 | 26.16 | 25.42 | 25.42 | 130,134 | -0.12(-0.47%) |
Sep 26, 2024 | 26.05 | 26.05 | 25.49 | 25.54 | 135,352 | -0.13(-0.51%) |
Sep 25, 2024 | 25.80 | 25.85 | 25.51 | 25.67 | 118,895 | -0.22(-0.85%) |
Sep 24, 2024 | 25.68 | 25.95 | 25.51 | 25.89 | 141,722 | +0.36(+1.41%) |
Sep 23, 2024 | 25.74 | 25.95 | 25.50 | 25.53 | 127,530 | -0.03(-0.12%) |
Sep 20, 2024 | 25.91 | 25.91 | 25.46 | 25.56 | 1,075,656 | -0.27(-1.05%) |
Sep 19, 2024 | 25.74 | 25.83 | 25.14 | 25.83 | 222,983 | +0.71(+2.83%) |
Sep 18, 2024 | 25.00 | 25.67 | 25.00 | 25.12 | 172,592 | +0.02(+0.08%) |
Sep 17, 2024 | 25.29 | 25.47 | 24.89 | 25.10 | 194,010 | +0.07(+0.28%) |
Sep 16, 2024 | 24.63 | 25.09 | 24.50 | 25.03 | 119,137 | +0.55(+2.25%) |
Sep 13, 2024 | 24.00 | 24.50 | 23.80 | 24.48 | 178,386 | +0.74(+3.12%) |
Sep 12, 2024 | 23.56 | 23.75 | 23.15 | 23.74 | 115,379 | +0.39(+1.67%) |
Sep 11, 2024 | 23.21 | 23.42 | 22.70 | 23.35 | 144,977 | +0.00(+0.00%) |
Sep 10, 2024 | 23.09 | 23.36 | 22.64 | 23.35 | 176,693 | +0.24(+1.04%) |
Sep 09, 2024 | 23.16 | 23.42 | 22.96 | 23.11 | 198,807 | -0.05(-0.22%) |
Sep 06, 2024 | 23.77 | 23.81 | 23.07 | 23.16 | 176,111 | -0.57(-2.40%) |
Sep 05, 2024 | 23.80 | 23.80 | 23.31 | 23.73 | 160,221 | +0.08(+0.34%) |
Sep 04, 2024 | 23.43 | 23.70 | 23.34 | 23.65 | 147,719 | +0.23(+0.98%) |
Sep 03, 2024 | 24.13 | 24.33 | 23.14 | 23.42 | 181,856 | -0.96(-3.94%) |
Aug 30, 2024 | 24.12 | 24.45 | 23.97 | 24.38 | 150,129 | +0.22(+0.91%) |
Aug 29, 2024 | 23.64 | 24.24 | 23.49 | 24.16 | 210,907 | +0.63(+2.68%) |
Aug 28, 2024 | 23.47 | 23.68 | 23.42 | 23.53 | 178,944 | -0.02(-0.08%) |
Aug 27, 2024 | 23.58 | 23.82 | 23.26 | 23.55 | 250,098 | -0.03(-0.13%) |
Aug 26, 2024 | 23.88 | 23.88 | 23.50 | 23.58 | 148,659 | -0.05(-0.21%) |
Aug 23, 2024 | 23.36 | 23.76 | 23.19 | 23.63 | 137,963 | +0.44(+1.90%) |
Aug 22, 2024 | 23.17 | 23.28 | 23.11 | 23.19 | 59,409 | -0.10(-0.43%) |
Aug 21, 2024 | 23.29 | 23.30 | 22.96 | 23.29 | 68,117 | +0.11(+0.47%) |
Aug 20, 2024 | 23.62 | 23.62 | 22.97 | 23.18 | 103,582 | -0.33(-1.40%) |
Aug 19, 2024 | 23.65 | 23.73 | 23.41 | 23.51 | 93,859 | -0.16(-0.68%) |
Aug 16, 2024 | 23.24 | 23.69 | 23.19 | 23.67 | 113,305 | +0.38(+1.63%) |
Aug 15, 2024 | 23.50 | 23.53 | 23.09 | 23.29 | 133,495 | +0.32(+1.39%) |
Aug 14, 2024 | 22.84 | 22.99 | 22.55 | 22.97 | 120,408 | +0.23(+1.01%) |
Aug 13, 2024 | 22.67 | 22.89 | 22.44 | 22.74 | 197,134 | +0.35(+1.56%) |
Aug 12, 2024 | 22.47 | 22.56 | 22.20 | 22.39 | 175,861 | -0.01(-0.04%) |
Aug 09, 2024 | 22.13 | 22.56 | 21.87 | 22.40 | 131,672 | +0.44(+2.00%) |
Aug 08, 2024 | 21.79 | 22.44 | 21.79 | 21.96 | 125,415 | +0.42(+1.95%) |
Aug 07, 2024 | 22.28 | 22.30 | 21.48 | 21.54 | 187,348 | -0.49(-2.22%) |
Aug 06, 2024 | 22.21 | 22.39 | 21.82 | 22.03 | 315,984 | -0.32(-1.43%) |
Aug 05, 2024 | 22.49 | 22.68 | 22.04 | 22.35 | 231,772 | -1.11(-4.73%) |
Aug 02, 2024 | 23.68 | 23.86 | 23.02 | 23.46 | 281,388 | -0.80(-3.30%) |