Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 26.65 | 26.99 | 25.64 | 26.66 | 3,557,114 | +0.17(+0.64%) |
Sep 30, 2024 | 25.83 | 26.50 | 25.54 | 26.49 | 10,107,053 | +2.50(+10.42%) |
Sep 27, 2024 | 24.26 | 24.36 | 23.36 | 23.99 | 5,323,957 | -0.25(-1.03%) |
Sep 26, 2024 | 22.97 | 24.32 | 22.96 | 24.24 | 9,003,455 | +3.24(+15.43%) |
Sep 25, 2024 | 20.92 | 21.11 | 20.41 | 21.00 | 1,194,896 | -0.16(-0.76%) |
Sep 24, 2024 | 21.07 | 21.98 | 21.02 | 21.16 | 3,030,584 | +1.02(+5.06%) |
Sep 23, 2024 | 19.48 | 20.25 | 19.25 | 20.14 | 1,328,225 | +0.81(+4.19%) |
Sep 20, 2024 | 19.56 | 19.79 | 19.21 | 19.33 | 964,661 | -0.22(-1.13%) |
Sep 19, 2024 | 19.56 | 19.79 | 19.31 | 19.55 | 1,520,125 | +0.55(+2.89%) |
Sep 18, 2024 | 19.00 | 19.35 | 18.81 | 19.00 | 863,737 | -0.13(-0.68%) |
Sep 17, 2024 | 18.70 | 19.38 | 18.70 | 19.13 | 691,548 | +0.47(+2.52%) |
Sep 16, 2024 | 18.70 | 18.80 | 18.43 | 18.66 | 1,023,163 | -0.13(-0.69%) |
Sep 13, 2024 | 18.86 | 19.19 | 18.72 | 18.79 | 861,152 | -0.11(-0.58%) |
Sep 12, 2024 | 19.02 | 19.20 | 18.82 | 18.90 | 794,212 | +0.00(+0.00%) |
Sep 11, 2024 | 19.16 | 19.30 | 18.60 | 18.90 | 2,364,026 | -0.46(-2.38%) |
Sep 10, 2024 | 20.10 | 20.10 | 18.99 | 19.36 | 2,368,988 | -0.34(-1.73%) |
Sep 09, 2024 | 20.00 | 20.00 | 19.68 | 19.70 | 635,149 | -0.24(-1.20%) |
Sep 06, 2024 | 20.02 | 20.25 | 19.64 | 19.94 | 839,942 | -0.23(-1.14%) |
Sep 05, 2024 | 20.00 | 20.30 | 19.90 | 20.17 | 388,030 | -0.03(-0.15%) |
Sep 04, 2024 | 19.90 | 20.35 | 19.81 | 20.20 | 1,277,187 | +0.10(+0.50%) |
Sep 03, 2024 | 20.00 | 20.30 | 19.92 | 20.10 | 1,074,767 | +0.20(+1.01%) |
Aug 30, 2024 | 20.31 | 20.47 | 19.85 | 19.90 | 974,889 | -0.14(-0.70%) |
Aug 29, 2024 | 19.68 | 20.26 | 19.60 | 20.04 | 838,398 | +0.59(+3.03%) |
Aug 28, 2024 | 19.95 | 20.04 | 19.12 | 19.45 | 1,657,908 | -0.30(-1.52%) |
Aug 27, 2024 | 19.60 | 20.02 | 19.50 | 19.75 | 1,234,391 | -0.44(-2.18%) |
Aug 26, 2024 | 21.10 | 21.10 | 19.82 | 20.19 | 3,835,351 | -0.99(-4.67%) |
Aug 23, 2024 | 21.25 | 21.58 | 21.10 | 21.18 | 506,057 | -0.01(-0.05%) |
Aug 22, 2024 | 22.49 | 22.49 | 21.05 | 21.19 | 2,169,528 | -1.03(-4.64%) |
Aug 21, 2024 | 21.64 | 22.28 | 21.64 | 22.22 | 1,075,646 | +0.36(+1.65%) |
Aug 20, 2024 | 21.91 | 22.48 | 21.60 | 21.86 | 2,850,671 | -0.19(-0.86%) |
Aug 19, 2024 | 20.90 | 22.08 | 20.90 | 22.05 | 2,203,904 | +1.47(+7.14%) |
Aug 16, 2024 | 20.53 | 20.71 | 19.93 | 20.58 | 1,110,925 | +0.58(+2.90%) |
Aug 15, 2024 | 19.70 | 20.10 | 19.53 | 20.00 | 578,309 | +0.39(+1.99%) |
Aug 14, 2024 | 19.80 | 19.94 | 19.25 | 19.61 | 425,534 | -0.11(-0.56%) |
Aug 13, 2024 | 20.23 | 20.64 | 19.53 | 19.72 | 914,412 | -0.51(-2.52%) |
Aug 12, 2024 | 20.57 | 21.40 | 19.80 | 20.23 | 1,099,843 | -0.27(-1.32%) |
Aug 09, 2024 | 20.88 | 20.99 | 20.41 | 20.50 | 572,361 | -0.59(-2.80%) |
Aug 08, 2024 | 20.00 | 21.35 | 19.63 | 21.09 | 1,534,522 | +1.03(+5.13%) |
Aug 07, 2024 | 19.55 | 20.31 | 19.55 | 20.06 | 2,195,726 | +1.06(+5.58%) |
Aug 06, 2024 | 18.55 | 19.58 | 18.55 | 19.00 | 1,645,470 | +0.56(+3.04%) |
Aug 05, 2024 | 17.29 | 19.20 | 17.28 | 18.44 | 2,645,490 | -0.90(-4.65%) |
Aug 02, 2024 | 20.00 | 20.48 | 19.12 | 19.34 | 1,955,010 | -1.05(-5.15%) |