Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.31 | 24.31 | 23.97 | 24.20 | 112,861 | -0.16(-0.66%) |
Oct 17, 2024 | 24.25 | 24.36 | 24.11 | 24.36 | 89,571 | +0.14(+0.58%) |
Oct 16, 2024 | 24.14 | 24.33 | 24.14 | 24.22 | 96,286 | +0.18(+0.75%) |
Oct 15, 2024 | 24.37 | 24.37 | 24.03 | 24.04 | 223,555 | -0.90(-3.61%) |
Oct 14, 2024 | 25.09 | 25.11 | 24.80 | 24.94 | 117,207 | -0.40(-1.58%) |
Oct 11, 2024 | 24.99 | 25.46 | 24.97 | 25.34 | 899,067 | +0.24(+0.96%) |
Oct 10, 2024 | 24.93 | 25.18 | 24.79 | 25.10 | 75,321 | +0.22(+0.88%) |
Oct 09, 2024 | 24.77 | 24.93 | 24.59 | 24.88 | 133,916 | -0.10(-0.40%) |
Oct 08, 2024 | 25.24 | 25.24 | 24.70 | 24.98 | 149,024 | -0.60(-2.35%) |
Oct 07, 2024 | 25.53 | 25.70 | 25.46 | 25.58 | 111,140 | +0.18(+0.71%) |
Oct 04, 2024 | 25.45 | 25.57 | 25.22 | 25.40 | 153,549 | +0.21(+0.83%) |
Oct 03, 2024 | 24.59 | 25.20 | 24.42 | 25.19 | 560,164 | +0.69(+2.82%) |
Oct 02, 2024 | 24.51 | 24.70 | 24.24 | 24.50 | 132,898 | +0.29(+1.20%) |
Oct 01, 2024 | 23.62 | 24.30 | 23.46 | 24.21 | 315,873 | +0.46(+1.94%) |
Sep 30, 2024 | 23.63 | 23.95 | 23.52 | 23.75 | 125,102 | +0.07(+0.30%) |
Sep 27, 2024 | 23.24 | 23.73 | 23.24 | 23.68 | 201,053 | +0.63(+2.73%) |
Sep 26, 2024 | 23.43 | 23.57 | 22.97 | 23.05 | 296,266 | -0.74(-3.11%) |
Sep 25, 2024 | 24.34 | 24.37 | 23.75 | 23.79 | 112,171 | -0.59(-2.44%) |
Sep 24, 2024 | 24.76 | 24.79 | 24.37 | 24.39 | 106,367 | -0.12(-0.49%) |
Sep 23, 2024 | 24.24 | 24.74 | 24.21 | 24.50 | 142,799 | +0.30(+1.23%) |
Sep 20, 2024 | 24.04 | 24.29 | 23.85 | 24.21 | 114,536 | +0.03(+0.12%) |
Sep 19, 2024 | 24.29 | 24.43 | 24.03 | 24.18 | 121,442 | +0.27(+1.12%) |
Sep 18, 2024 | 23.81 | 24.27 | 23.76 | 23.91 | 135,014 | +0.02(+0.08%) |
Sep 17, 2024 | 23.61 | 23.95 | 23.57 | 23.89 | 143,388 | +0.38(+1.60%) |
Sep 16, 2024 | 23.42 | 23.60 | 23.29 | 23.51 | 111,590 | +0.28(+1.19%) |
Sep 13, 2024 | 23.25 | 23.47 | 23.16 | 23.24 | 180,540 | +0.20(+0.86%) |
Sep 12, 2024 | 23.07 | 23.23 | 22.76 | 23.04 | 195,659 | +0.07(+0.30%) |
Sep 11, 2024 | 22.89 | 23.03 | 22.45 | 22.97 | 141,180 | +0.11(+0.48%) |
Sep 10, 2024 | 23.12 | 23.12 | 22.60 | 22.86 | 564,559 | -0.24(-1.03%) |
Sep 09, 2024 | 23.28 | 23.32 | 23.09 | 23.10 | 97,811 | -0.17(-0.72%) |
Sep 06, 2024 | 23.70 | 23.85 | 23.16 | 23.27 | 279,630 | -0.44(-1.84%) |
Sep 05, 2024 | 23.96 | 23.98 | 23.65 | 23.70 | 287,350 | -0.06(-0.25%) |
Sep 04, 2024 | 24.26 | 24.38 | 23.74 | 23.76 | 297,794 | -0.44(-1.80%) |
Sep 03, 2024 | 24.74 | 24.74 | 24.13 | 24.20 | 272,204 | -0.95(-3.78%) |
Aug 30, 2024 | 25.13 | 25.15 | 24.89 | 25.15 | 120,298 | -0.19(-0.74%) |
Aug 29, 2024 | 25.02 | 25.41 | 24.90 | 25.34 | 221,574 | +0.47(+1.87%) |
Aug 28, 2024 | 24.89 | 24.96 | 24.73 | 24.87 | 179,991 | -0.19(-0.75%) |
Aug 27, 2024 | 25.30 | 25.34 | 24.98 | 25.06 | 90,199 | -0.30(-1.17%) |
Aug 26, 2024 | 25.46 | 25.70 | 25.26 | 25.36 | 145,565 | +0.26(+1.03%) |
Aug 23, 2024 | 24.84 | 25.13 | 24.77 | 25.10 | 168,871 | +0.47(+1.89%) |
Aug 22, 2024 | 24.68 | 24.82 | 24.57 | 24.63 | 338,170 | -0.02(-0.08%) |
Aug 21, 2024 | 24.87 | 24.90 | 24.55 | 24.65 | 156,029 | -0.04(-0.16%) |
Aug 20, 2024 | 25.20 | 25.22 | 24.52 | 24.69 | 410,366 | -0.53(-2.08%) |
Aug 19, 2024 | 25.03 | 25.46 | 25.03 | 25.22 | 252,754 | +0.22(+0.87%) |
Aug 16, 2024 | 24.83 | 25.06 | 24.83 | 25.00 | 64,585 | -0.08(-0.32%) |
Aug 15, 2024 | 24.71 | 25.13 | 24.71 | 25.08 | 115,913 | +0.45(+1.81%) |
Aug 14, 2024 | 24.58 | 24.67 | 24.42 | 24.63 | 73,085 | +0.15(+0.61%) |
Aug 13, 2024 | 24.65 | 24.65 | 24.36 | 24.48 | 134,589 | -0.32(-1.28%) |
Aug 12, 2024 | 24.59 | 24.85 | 24.59 | 24.80 | 157,234 | +0.38(+1.54%) |
Aug 09, 2024 | 24.47 | 24.52 | 24.26 | 24.43 | 97,777 | +0.00(+0.00%) |
Aug 08, 2024 | 23.91 | 24.49 | 23.88 | 24.43 | 556,461 | +0.73(+3.10%) |
Aug 07, 2024 | 24.03 | 24.24 | 23.69 | 23.69 | 354,455 | +0.17(+0.72%) |
Aug 06, 2024 | 23.47 | 23.82 | 23.28 | 23.52 | 352,319 | +0.14(+0.59%) |
Aug 05, 2024 | 23.20 | 23.63 | 22.81 | 23.38 | 899,001 | -0.71(-2.96%) |
Aug 02, 2024 | 25.03 | 25.03 | 23.84 | 24.10 | 762,871 | -1.24(-4.89%) |