Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.86 | 24.93 | 24.83 | 24.86 | 13,751 | -0.72(-2.82%) |
Oct 17, 2024 | 25.51 | 25.59 | 25.45 | 25.59 | 8,245 | +0.58(+2.31%) |
Oct 16, 2024 | 25.00 | 25.06 | 25.00 | 25.01 | 4,827 | +0.47(+1.92%) |
Oct 15, 2024 | 24.75 | 24.75 | 24.51 | 24.54 | 9,431 | +0.32(+1.32%) |
Oct 14, 2024 | 24.55 | 24.55 | 24.21 | 24.22 | 7,257 | -0.11(-0.45%) |
Oct 11, 2024 | 24.31 | 24.55 | 24.31 | 24.33 | 7,920 | +0.05(+0.21%) |
Oct 10, 2024 | 24.20 | 24.28 | 24.20 | 24.28 | 5,076 | +0.14(+0.58%) |
Oct 09, 2024 | 23.94 | 24.16 | 23.94 | 24.14 | 10,874 | +0.05(+0.21%) |
Oct 08, 2024 | 24.01 | 24.09 | 24.01 | 24.09 | 6,140 | -0.76(-3.06%) |
Oct 07, 2024 | 23.84 | 24.85 | 23.72 | 24.85 | 2,107 | +0.91(+3.80%) |
Oct 04, 2024 | 23.85 | 23.94 | 23.84 | 23.94 | 10,294 | +0.04(+0.17%) |
Oct 03, 2024 | 23.81 | 23.90 | 23.73 | 23.90 | 2,966 | -0.16(-0.67%) |
Oct 02, 2024 | 24.04 | 24.09 | 24.00 | 24.06 | 23,364 | -0.60(-2.43%) |
Oct 01, 2024 | 24.60 | 24.73 | 24.52 | 24.66 | 4,465 | -0.92(-3.60%) |
Sep 30, 2024 | 25.61 | 25.61 | 25.53 | 25.58 | 3,050 | -0.14(-0.54%) |
Sep 27, 2024 | 25.58 | 25.73 | 25.58 | 25.72 | 2,380 | -0.14(-0.54%) |
Sep 26, 2024 | 25.40 | 25.87 | 25.40 | 25.86 | 9,626 | +0.79(+3.16%) |
Sep 25, 2024 | 25.33 | 25.33 | 25.06 | 25.07 | 3,470 | -0.34(-1.32%) |
Sep 24, 2024 | 25.22 | 25.42 | 25.22 | 25.40 | 4,875 | +0.44(+1.78%) |
Sep 23, 2024 | 24.87 | 25.00 | 24.87 | 24.96 | 12,351 | +0.35(+1.41%) |
Sep 20, 2024 | 24.56 | 24.65 | 24.56 | 24.61 | 2,750 | -0.09(-0.36%) |
Sep 19, 2024 | 24.60 | 25.61 | 24.52 | 24.70 | 3,558 | +0.42(+1.73%) |
Sep 18, 2024 | 24.32 | 24.60 | 24.23 | 24.28 | 3,576 | +0.10(+0.41%) |
Sep 17, 2024 | 24.33 | 24.33 | 24.12 | 24.18 | 4,123 | +0.37(+1.55%) |
Sep 16, 2024 | 23.57 | 24.00 | 23.57 | 23.81 | 3,184 | +0.55(+2.36%) |
Sep 13, 2024 | 23.34 | 23.34 | 23.23 | 23.26 | 4,143 | +0.22(+0.95%) |
Sep 12, 2024 | 22.85 | 23.09 | 22.85 | 23.04 | 4,025 | +0.09(+0.38%) |
Sep 11, 2024 | 22.61 | 23.00 | 22.61 | 22.95 | 7,302 | +0.19(+0.86%) |
Sep 10, 2024 | 22.63 | 22.76 | 22.55 | 22.76 | 8,169 | +0.10(+0.44%) |
Sep 09, 2024 | 22.51 | 22.67 | 22.51 | 22.66 | 4,590 | +0.35(+1.57%) |
Sep 06, 2024 | 22.62 | 23.33 | 22.29 | 22.31 | 3,893 | -0.69(-3.00%) |
Sep 05, 2024 | 23.05 | 23.08 | 22.95 | 23.00 | 3,803 | +0.20(+0.88%) |
Sep 04, 2024 | 23.47 | 23.57 | 22.75 | 22.80 | 5,744 | +0.43(+1.92%) |
Sep 03, 2024 | 22.63 | 22.63 | 22.37 | 22.37 | 5,612 | -0.16(-0.71%) |
Aug 30, 2024 | 22.22 | 22.82 | 22.22 | 22.53 | 20,439 | +0.78(+3.59%) |
Aug 29, 2024 | 21.60 | 21.90 | 21.58 | 21.75 | 15,222 | +0.36(+1.68%) |
Aug 28, 2024 | 21.48 | 21.60 | 21.39 | 21.39 | 6,111 | -0.19(-0.88%) |
Aug 27, 2024 | 21.60 | 21.60 | 21.41 | 21.58 | 2,713 | +0.04(+0.19%) |
Aug 26, 2024 | 21.59 | 21.59 | 21.49 | 21.54 | 3,572 | +0.06(+0.28%) |
Aug 23, 2024 | 21.20 | 21.51 | 21.20 | 21.48 | 6,218 | +0.61(+2.92%) |
Aug 22, 2024 | 20.66 | 20.89 | 20.66 | 20.87 | 18,020 | +0.14(+0.68%) |
Aug 21, 2024 | 20.41 | 20.80 | 20.41 | 20.73 | 7,451 | +0.22(+1.07%) |
Aug 20, 2024 | 20.39 | 20.79 | 20.37 | 20.51 | 10,890 | -0.04(-0.19%) |
Aug 19, 2024 | 20.60 | 20.79 | 20.43 | 20.55 | 14,528 | -0.17(-0.82%) |
Aug 16, 2024 | 20.99 | 20.99 | 20.26 | 20.72 | 4,633 | +0.53(+2.61%) |
Aug 15, 2024 | 20.19 | 20.23 | 20.18 | 20.19 | 10,045 | -0.01(-0.03%) |
Aug 14, 2024 | 20.36 | 20.63 | 19.95 | 20.20 | 32,807 | +0.04(+0.21%) |
Aug 13, 2024 | 19.90 | 20.30 | 19.11 | 20.16 | 44,700 | +0.45(+2.26%) |
Aug 12, 2024 | 19.67 | 19.72 | 19.64 | 19.71 | 11,017 | +0.02(+0.10%) |
Aug 09, 2024 | 19.56 | 19.69 | 19.56 | 19.69 | 19,370 | +0.17(+0.87%) |
Aug 08, 2024 | 19.36 | 19.52 | 19.32 | 19.52 | 25,056 | +0.04(+0.21%) |
Aug 07, 2024 | 19.67 | 19.74 | 19.40 | 19.48 | 35,675 | +0.30(+1.59%) |
Aug 06, 2024 | 19.11 | 19.30 | 19.06 | 19.18 | 66,822 | +0.55(+2.93%) |
Aug 05, 2024 | 18.78 | 18.81 | 18.59 | 18.63 | 7,745 | -0.91(-4.67%) |
Aug 02, 2024 | 19.54 | 19.57 | 19.48 | 19.54 | 4,655 | -0.64(-3.16%) |