Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 32.73 | 32.73 | 31.07 | 31.87 | 19,841 | -1.51(-4.52%) |
Oct 02, 2024 | 33.10 | 33.51 | 32.89 | 33.38 | 47,180 | +2.01(+6.41%) |
Oct 01, 2024 | 29.76 | 31.57 | 29.76 | 31.37 | 60,937 | +1.07(+3.53%) |
Sep 30, 2024 | 32.15 | 32.33 | 30.30 | 30.30 | 21,967 | -0.47(-1.53%) |
Sep 27, 2024 | 29.92 | 30.97 | 29.92 | 30.77 | 30,441 | +1.45(+4.95%) |
Sep 26, 2024 | 28.03 | 29.69 | 28.03 | 29.32 | 90,982 | +2.05(+7.52%) |
Sep 25, 2024 | 26.36 | 27.39 | 26.26 | 27.27 | 29,096 | -1.07(-3.78%) |
Sep 24, 2024 | 26.55 | 28.50 | 26.55 | 28.34 | 33,414 | +1.97(+7.47%) |
Sep 23, 2024 | 26.00 | 26.47 | 25.85 | 26.37 | 27,589 | +0.93(+3.65%) |
Sep 20, 2024 | 25.00 | 25.53 | 24.90 | 25.44 | 22,445 | +1.28(+5.30%) |
Sep 19, 2024 | 24.85 | 24.85 | 23.82 | 24.16 | 35,589 | +1.04(+4.50%) |
Sep 18, 2024 | 22.35 | 23.24 | 22.35 | 23.12 | 27,360 | -0.10(-0.43%) |
Sep 17, 2024 | 23.27 | 23.27 | 23.13 | 23.22 | 26,055 | +0.10(+0.42%) |
Sep 16, 2024 | 23.03 | 23.26 | 23.03 | 23.12 | 7,009 | -0.15(-0.63%) |
Sep 13, 2024 | 23.22 | 23.27 | 23.21 | 23.27 | 15,649 | +0.12(+0.52%) |
Sep 12, 2024 | 23.10 | 23.36 | 22.99 | 23.15 | 28,699 | +0.16(+0.70%) |
Sep 11, 2024 | 22.48 | 23.02 | 22.48 | 22.99 | 39,566 | +0.58(+2.59%) |
Sep 10, 2024 | 22.49 | 22.78 | 22.19 | 22.41 | 27,510 | -0.44(-1.93%) |
Sep 09, 2024 | 22.61 | 22.85 | 22.12 | 22.85 | 10,097 | +0.43(+1.92%) |
Sep 06, 2024 | 22.75 | 22.75 | 22.42 | 22.42 | 10,234 | -0.42(-1.86%) |
Sep 05, 2024 | 22.85 | 22.96 | 22.47 | 22.84 | 17,556 | -0.09(-0.37%) |
Sep 04, 2024 | 22.65 | 23.09 | 22.65 | 22.93 | 24,688 | +0.32(+1.42%) |
Sep 03, 2024 | 22.60 | 22.75 | 22.55 | 22.61 | 18,215 | +0.36(+1.62%) |
Aug 30, 2024 | 22.44 | 22.50 | 22.25 | 22.25 | 58,611 | +0.07(+0.32%) |
Aug 29, 2024 | 22.07 | 22.18 | 21.97 | 22.18 | 10,952 | +0.43(+1.98%) |
Aug 28, 2024 | 21.99 | 22.61 | 21.66 | 21.75 | 15,506 | -0.08(-0.37%) |
Aug 27, 2024 | 21.52 | 22.21 | 21.52 | 21.83 | 17,000 | +1.02(+4.90%) |
Aug 26, 2024 | 20.79 | 20.85 | 20.75 | 20.81 | 16,335 | +0.14(+0.67%) |
Aug 23, 2024 | 19.96 | 20.70 | 19.96 | 20.67 | 20,556 | +0.45(+2.24%) |
Aug 22, 2024 | 20.35 | 20.45 | 20.20 | 20.22 | 18,723 | -0.11(-0.54%) |
Aug 21, 2024 | 20.31 | 20.36 | 19.90 | 20.33 | 50,169 | +0.27(+1.35%) |
Aug 20, 2024 | 20.17 | 20.17 | 19.91 | 20.06 | 18,133 | -0.34(-1.64%) |
Aug 19, 2024 | 20.20 | 20.47 | 20.20 | 20.39 | 13,055 | +0.27(+1.37%) |
Aug 16, 2024 | 19.75 | 20.13 | 19.75 | 20.12 | 10,205 | +0.06(+0.30%) |
Aug 15, 2024 | 19.87 | 20.06 | 19.60 | 20.06 | 34,166 | +0.51(+2.62%) |
Aug 14, 2024 | 19.82 | 19.82 | 19.52 | 19.55 | 25,713 | -0.22(-1.11%) |
Aug 13, 2024 | 19.80 | 19.88 | 19.53 | 19.77 | 31,821 | +0.21(+1.09%) |
Aug 12, 2024 | 19.65 | 19.65 | 19.29 | 19.55 | 17,703 | +0.12(+0.64%) |
Aug 09, 2024 | 20.04 | 20.04 | 19.21 | 19.43 | 27,551 | -0.10(-0.51%) |
Aug 08, 2024 | 18.70 | 19.61 | 18.70 | 19.53 | 66,902 | +0.64(+3.39%) |
Aug 07, 2024 | 19.11 | 19.77 | 18.48 | 18.89 | 62,143 | -0.24(-1.25%) |
Aug 06, 2024 | 19.10 | 19.27 | 19.10 | 19.13 | 57,725 | -0.14(-0.73%) |
Aug 05, 2024 | 19.14 | 19.51 | 18.91 | 19.27 | 47,167 | -0.49(-2.50%) |
Aug 02, 2024 | 19.65 | 20.54 | 19.52 | 19.76 | 23,002 | -0.53(-2.62%) |