Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 26.90 | 26.90 | 25.16 | 25.53 | 2,507,351 | +0.00(+0.00%) |
Oct 01, 2024 | 26.20 | 26.24 | 24.17 | 25.53 | 2,465,436 | -1.29(-4.81%) |
Sep 30, 2024 | 24.67 | 27.35 | 24.54 | 26.82 | 3,540,927 | +3.61(+15.55%) |
Sep 27, 2024 | 21.95 | 23.65 | 21.75 | 23.21 | 1,519,284 | +1.96(+9.22%) |
Sep 26, 2024 | 20.91 | 21.52 | 20.55 | 21.25 | 1,175,289 | +1.24(+6.20%) |
Sep 25, 2024 | 20.68 | 20.72 | 20.01 | 20.01 | 481,474 | -0.84(-4.03%) |
Sep 24, 2024 | 20.31 | 20.93 | 19.92 | 20.85 | 810,336 | +1.19(+6.05%) |
Sep 23, 2024 | 19.81 | 19.95 | 19.36 | 19.66 | 421,988 | -0.08(-0.41%) |
Sep 20, 2024 | 19.81 | 19.94 | 19.43 | 19.74 | 444,837 | -0.20(-1.00%) |
Sep 19, 2024 | 21.00 | 21.07 | 19.93 | 19.94 | 604,901 | -0.44(-2.16%) |
Sep 18, 2024 | 20.20 | 21.31 | 19.92 | 20.38 | 548,533 | +0.26(+1.29%) |
Sep 17, 2024 | 19.55 | 20.14 | 19.41 | 20.12 | 381,980 | +0.55(+2.81%) |
Sep 16, 2024 | 19.40 | 19.81 | 19.09 | 19.57 | 444,725 | +0.21(+1.08%) |
Sep 13, 2024 | 19.33 | 19.49 | 19.00 | 19.36 | 382,740 | +0.15(+0.78%) |
Sep 12, 2024 | 19.13 | 19.52 | 18.77 | 19.21 | 570,411 | -0.13(-0.67%) |
Sep 11, 2024 | 18.98 | 19.34 | 18.53 | 19.34 | 917,542 | +0.85(+4.60%) |
Sep 10, 2024 | 18.09 | 18.83 | 18.00 | 18.49 | 503,905 | +0.53(+2.95%) |
Sep 09, 2024 | 17.53 | 18.18 | 17.38 | 17.96 | 559,060 | +0.33(+1.87%) |
Sep 06, 2024 | 17.96 | 18.05 | 17.42 | 17.63 | 398,665 | -0.32(-1.78%) |
Sep 05, 2024 | 17.48 | 18.48 | 17.41 | 17.95 | 641,951 | +0.68(+3.94%) |
Sep 04, 2024 | 17.77 | 17.86 | 17.21 | 17.27 | 579,279 | -0.75(-4.16%) |
Sep 03, 2024 | 18.90 | 19.22 | 17.91 | 18.02 | 807,674 | -1.12(-5.85%) |
Aug 30, 2024 | 17.56 | 19.20 | 16.70 | 19.14 | 1,530,118 | +1.04(+5.75%) |
Aug 29, 2024 | 17.78 | 18.28 | 17.41 | 18.10 | 702,297 | +0.67(+3.84%) |
Aug 28, 2024 | 17.92 | 18.10 | 17.17 | 17.43 | 501,935 | -0.78(-4.28%) |
Aug 27, 2024 | 18.60 | 18.75 | 17.93 | 18.21 | 448,737 | -0.56(-2.98%) |
Aug 26, 2024 | 18.83 | 19.11 | 18.52 | 18.77 | 344,317 | -0.07(-0.37%) |
Aug 23, 2024 | 18.26 | 18.89 | 18.13 | 18.84 | 670,306 | +0.87(+4.84%) |
Aug 22, 2024 | 18.87 | 18.98 | 17.71 | 17.97 | 962,470 | -1.34(-6.94%) |
Aug 21, 2024 | 19.27 | 19.40 | 18.84 | 19.31 | 381,361 | +0.23(+1.21%) |
Aug 20, 2024 | 19.36 | 19.57 | 18.84 | 19.08 | 393,300 | -0.69(-3.49%) |
Aug 19, 2024 | 18.70 | 19.82 | 18.41 | 19.77 | 916,039 | +0.28(+1.44%) |
Aug 16, 2024 | 19.40 | 19.57 | 19.18 | 19.49 | 450,268 | +0.25(+1.30%) |
Aug 15, 2024 | 19.50 | 20.12 | 19.11 | 19.24 | 776,141 | -0.83(-4.14%) |
Aug 14, 2024 | 19.91 | 20.47 | 19.70 | 20.07 | 588,617 | -0.45(-2.19%) |
Aug 13, 2024 | 19.38 | 20.68 | 19.11 | 20.52 | 774,559 | +1.67(+8.86%) |
Aug 12, 2024 | 19.55 | 20.20 | 18.68 | 18.85 | 1,139,834 | -0.68(-3.48%) |
Aug 09, 2024 | 19.85 | 19.99 | 19.18 | 19.53 | 571,061 | -0.24(-1.21%) |
Aug 08, 2024 | 19.19 | 19.96 | 19.17 | 19.77 | 506,749 | +0.79(+4.16%) |
Aug 07, 2024 | 19.79 | 19.91 | 18.95 | 18.98 | 468,811 | -0.13(-0.68%) |
Aug 06, 2024 | 19.56 | 19.85 | 18.81 | 19.11 | 687,579 | +0.08(+0.42%) |
Aug 05, 2024 | 17.82 | 19.79 | 17.08 | 19.03 | 1,153,220 | +0.12(+0.63%) |
Aug 02, 2024 | 19.50 | 19.94 | 18.73 | 18.91 | 1,032,155 | -1.08(-5.40%) |