Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 23.67 | 24.60 | 23.66 | 24.15 | 13,460,763 | +0.20(+0.84%) |
Sep 30, 2024 | 23.68 | 24.07 | 23.59 | 23.95 | 5,581,109 | +0.21(+0.88%) |
Sep 27, 2024 | 23.36 | 23.83 | 23.29 | 23.74 | 5,786,097 | +0.68(+2.95%) |
Sep 26, 2024 | 22.99 | 23.37 | 22.86 | 23.06 | 6,817,850 | -0.21(-0.90%) |
Sep 25, 2024 | 23.75 | 23.76 | 23.25 | 23.27 | 5,189,208 | -0.49(-2.06%) |
Sep 24, 2024 | 24.31 | 24.38 | 23.73 | 23.76 | 5,683,606 | -0.22(-0.92%) |
Sep 23, 2024 | 23.67 | 24.23 | 23.64 | 23.98 | 6,769,332 | +0.32(+1.35%) |
Sep 20, 2024 | 23.55 | 23.73 | 23.24 | 23.66 | 9,066,791 | +0.09(+0.38%) |
Sep 19, 2024 | 23.61 | 23.82 | 23.50 | 23.57 | 7,995,201 | +0.34(+1.46%) |
Sep 18, 2024 | 22.95 | 23.52 | 22.94 | 23.23 | 4,010,851 | +0.22(+0.96%) |
Sep 17, 2024 | 22.98 | 23.25 | 22.89 | 23.01 | 4,967,362 | +0.09(+0.39%) |
Sep 16, 2024 | 22.95 | 23.10 | 22.67 | 22.92 | 5,938,606 | +0.14(+0.61%) |
Sep 13, 2024 | 22.98 | 23.15 | 22.62 | 22.78 | 6,708,071 | +0.00(+0.00%) |
Sep 12, 2024 | 22.78 | 23.71 | 22.41 | 22.78 | 9,623,565 | -0.07(-0.31%) |
Sep 11, 2024 | 22.62 | 22.92 | 22.30 | 22.85 | 6,565,228 | +0.23(+1.02%) |
Sep 10, 2024 | 22.86 | 22.90 | 22.35 | 22.62 | 5,946,882 | -0.18(-0.79%) |
Sep 09, 2024 | 22.90 | 22.96 | 22.75 | 22.80 | 5,285,542 | -0.12(-0.52%) |
Sep 06, 2024 | 23.51 | 23.55 | 22.79 | 22.92 | 6,738,414 | -0.57(-2.43%) |
Sep 05, 2024 | 23.67 | 23.77 | 23.37 | 23.49 | 7,267,748 | +0.01(+0.04%) |
Sep 04, 2024 | 23.95 | 24.15 | 23.37 | 23.48 | 6,350,937 | -0.44(-1.84%) |
Sep 03, 2024 | 23.95 | 24.01 | 23.50 | 23.92 | 6,300,826 | -0.41(-1.69%) |
Aug 30, 2024 | 24.33 | 24.38 | 24.04 | 24.33 | 4,884,798 | -0.10(-0.41%) |
Aug 29, 2024 | 24.13 | 24.55 | 23.94 | 24.43 | 4,207,804 | +0.38(+1.58%) |
Aug 28, 2024 | 24.12 | 24.18 | 23.81 | 24.05 | 3,227,543 | -0.16(-0.66%) |
Aug 27, 2024 | 24.19 | 24.32 | 23.98 | 24.21 | 5,989,590 | +0.01(+0.04%) |
Aug 26, 2024 | 24.42 | 24.62 | 24.14 | 24.20 | 3,300,838 | +0.04(+0.17%) |
Aug 23, 2024 | 24.04 | 24.27 | 23.90 | 24.16 | 3,571,383 | +0.30(+1.26%) |
Aug 22, 2024 | 23.95 | 24.06 | 23.78 | 23.86 | 4,180,597 | -0.07(-0.29%) |
Aug 21, 2024 | 24.38 | 24.38 | 23.77 | 23.93 | 3,810,436 | -0.13(-0.54%) |
Aug 20, 2024 | 24.38 | 24.43 | 23.85 | 24.06 | 5,033,377 | -0.44(-1.80%) |
Aug 19, 2024 | 24.20 | 24.59 | 24.15 | 24.50 | 5,094,095 | +0.47(+1.96%) |
Aug 16, 2024 | 24.02 | 24.16 | 23.92 | 24.03 | 3,423,657 | -0.16(-0.66%) |
Aug 15, 2024 | 23.75 | 24.40 | 23.75 | 24.19 | 4,806,560 | +0.25(+1.04%) |
Aug 14, 2024 | 24.00 | 24.06 | 23.78 | 23.94 | 4,939,479 | +0.00(+0.00%) |
Aug 13, 2024 | 24.11 | 24.11 | 23.72 | 23.94 | 7,101,242 | -0.40(-1.64%) |
Aug 12, 2024 | 24.28 | 24.41 | 24.07 | 24.34 | 6,017,046 | +0.24(+1.00%) |
Aug 09, 2024 | 23.94 | 24.27 | 23.81 | 24.10 | 6,221,100 | +0.11(+0.46%) |
Aug 08, 2024 | 23.53 | 24.05 | 23.48 | 23.99 | 5,956,527 | +0.56(+2.39%) |
Aug 07, 2024 | 23.90 | 24.13 | 23.41 | 23.43 | 5,045,929 | -0.08(-0.34%) |
Aug 06, 2024 | 23.33 | 23.79 | 23.18 | 23.51 | 8,154,185 | +0.26(+1.12%) |
Aug 05, 2024 | 23.56 | 23.77 | 23.19 | 23.25 | 8,591,246 | -0.86(-3.57%) |
Aug 02, 2024 | 24.90 | 25.05 | 23.99 | 24.11 | 13,526,449 | -1.29(-5.08%) |