Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 26.69 | 27.48 | 25.03 | 25.91 | 1,322,391 | +0.10(+0.39%) |
Oct 03, 2024 | 24.75 | 26.33 | 24.05 | 25.81 | 1,231,194 | -0.14(-0.54%) |
Oct 02, 2024 | 27.23 | 27.65 | 25.40 | 25.95 | 3,115,276 | +1.34(+5.44%) |
Oct 01, 2024 | 23.15 | 24.61 | 22.36 | 24.61 | 1,785,438 | +2.32(+10.41%) |
Sep 30, 2024 | 24.76 | 25.30 | 22.16 | 22.29 | 3,225,295 | +1.20(+5.69%) |
Sep 27, 2024 | 18.78 | 21.86 | 18.77 | 21.09 | 2,594,459 | +2.76(+15.06%) |
Sep 26, 2024 | 18.80 | 19.16 | 17.67 | 18.33 | 1,448,763 | +0.86(+4.92%) |
Sep 25, 2024 | 17.54 | 17.82 | 16.95 | 17.47 | 617,724 | -0.62(-3.43%) |
Sep 24, 2024 | 17.50 | 18.60 | 17.11 | 18.09 | 1,189,911 | +1.61(+9.77%) |
Sep 23, 2024 | 15.92 | 16.68 | 15.47 | 16.48 | 457,411 | +0.27(+1.67%) |
Sep 20, 2024 | 16.81 | 16.85 | 15.50 | 16.21 | 672,365 | -0.24(-1.46%) |
Sep 19, 2024 | 15.61 | 16.84 | 15.35 | 16.45 | 1,125,793 | +1.29(+8.51%) |
Sep 18, 2024 | 16.25 | 16.31 | 15.12 | 15.16 | 444,526 | -0.96(-5.96%) |
Sep 17, 2024 | 15.95 | 16.62 | 15.79 | 16.12 | 426,648 | +0.37(+2.35%) |
Sep 16, 2024 | 15.86 | 15.88 | 15.45 | 15.75 | 224,540 | -0.23(-1.44%) |
Sep 13, 2024 | 16.30 | 16.54 | 15.90 | 15.98 | 234,544 | -0.37(-2.26%) |
Sep 12, 2024 | 16.87 | 16.87 | 16.19 | 16.35 | 267,441 | -0.57(-3.37%) |
Sep 11, 2024 | 16.74 | 16.98 | 16.05 | 16.92 | 229,778 | +0.63(+3.87%) |
Sep 10, 2024 | 15.73 | 16.86 | 15.73 | 16.29 | 440,183 | +0.41(+2.58%) |
Sep 09, 2024 | 15.66 | 16.04 | 15.46 | 15.88 | 241,989 | +0.56(+3.66%) |
Sep 06, 2024 | 16.94 | 17.00 | 15.28 | 15.32 | 610,757 | -1.66(-9.78%) |
Sep 05, 2024 | 15.76 | 17.45 | 15.60 | 16.98 | 739,002 | +1.36(+8.71%) |
Sep 04, 2024 | 15.89 | 16.48 | 15.51 | 15.62 | 266,363 | -0.33(-2.07%) |
Sep 03, 2024 | 16.00 | 17.04 | 15.80 | 15.95 | 447,272 | -0.23(-1.42%) |
Aug 30, 2024 | 16.60 | 18.00 | 16.02 | 16.18 | 864,268 | -0.02(-0.12%) |
Aug 29, 2024 | 15.39 | 16.40 | 15.20 | 16.20 | 510,311 | +1.10(+7.28%) |
Aug 28, 2024 | 16.80 | 17.00 | 15.00 | 15.10 | 444,741 | -1.65(-9.85%) |
Aug 27, 2024 | 16.15 | 17.27 | 16.09 | 16.75 | 335,409 | +0.73(+4.56%) |
Aug 26, 2024 | 16.88 | 16.90 | 15.79 | 16.02 | 404,390 | -0.98(-5.76%) |
Aug 23, 2024 | 18.21 | 18.71 | 16.82 | 17.00 | 490,811 | -1.04(-5.76%) |
Aug 22, 2024 | 16.88 | 18.37 | 16.30 | 18.04 | 1,030,386 | +1.19(+7.06%) |
Aug 21, 2024 | 15.59 | 16.98 | 14.75 | 16.85 | 909,947 | +1.63(+10.71%) |
Aug 20, 2024 | 16.51 | 16.61 | 14.93 | 15.22 | 493,709 | -1.37(-8.26%) |
Aug 19, 2024 | 16.00 | 17.14 | 15.98 | 16.59 | 765,653 | +0.91(+5.80%) |
Aug 16, 2024 | 15.70 | 15.85 | 15.12 | 15.68 | 157,615 | +0.18(+1.16%) |
Aug 15, 2024 | 15.18 | 15.65 | 15.13 | 15.50 | 245,020 | +0.53(+3.54%) |
Aug 14, 2024 | 15.66 | 15.95 | 14.92 | 14.97 | 355,174 | -0.38(-2.48%) |
Aug 13, 2024 | 14.57 | 15.66 | 14.45 | 15.35 | 466,574 | +0.99(+6.89%) |
Aug 12, 2024 | 13.63 | 14.98 | 13.00 | 14.36 | 709,949 | +0.84(+6.21%) |
Aug 09, 2024 | 15.30 | 15.33 | 13.41 | 13.52 | 628,997 | -1.71(-11.23%) |
Aug 08, 2024 | 15.25 | 15.64 | 14.79 | 15.23 | 178,669 | +0.13(+0.86%) |
Aug 07, 2024 | 16.10 | 16.10 | 15.03 | 15.10 | 135,467 | -0.89(-5.57%) |
Aug 06, 2024 | 14.74 | 16.18 | 14.50 | 15.99 | 300,001 | +1.23(+8.33%) |
Aug 05, 2024 | 14.31 | 15.40 | 14.20 | 14.76 | 338,358 | -0.54(-3.53%) |
Aug 02, 2024 | 14.96 | 15.39 | 14.50 | 15.30 | 266,793 | -0.08(-0.52%) |