Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 27.16 | 28.05 | 27.05 | 27.76 | 399,804 | +0.75(+2.78%) |
Oct 04, 2024 | 27.29 | 28.11 | 27.00 | 27.01 | 641,065 | -1.48(-5.19%) |
Oct 03, 2024 | 28.40 | 28.80 | 27.74 | 28.49 | 274,259 | +0.63(+2.26%) |
Oct 02, 2024 | 27.90 | 28.36 | 27.55 | 27.86 | 383,934 | +0.36(+1.31%) |
Oct 01, 2024 | 26.00 | 28.08 | 25.80 | 27.50 | 1,059,644 | +1.46(+5.61%) |
Sep 30, 2024 | 25.95 | 26.55 | 25.48 | 26.04 | 362,042 | +0.38(+1.48%) |
Sep 27, 2024 | 25.93 | 26.14 | 25.43 | 25.66 | 542,281 | -0.65(-2.47%) |
Sep 26, 2024 | 25.89 | 27.19 | 25.81 | 26.31 | 697,287 | -0.47(-1.76%) |
Sep 25, 2024 | 26.20 | 26.87 | 26.00 | 26.78 | 264,310 | +0.66(+2.53%) |
Sep 24, 2024 | 26.31 | 27.15 | 26.02 | 26.12 | 438,147 | -0.59(-2.21%) |
Sep 23, 2024 | 26.52 | 26.77 | 26.22 | 26.71 | 288,224 | -0.08(-0.30%) |
Sep 20, 2024 | 26.40 | 27.37 | 26.39 | 26.79 | 509,753 | +0.63(+2.41%) |
Sep 19, 2024 | 25.78 | 26.47 | 25.32 | 26.16 | 749,848 | -1.47(-5.32%) |
Sep 18, 2024 | 27.71 | 27.91 | 25.84 | 27.63 | 1,295,872 | -0.12(-0.43%) |
Sep 17, 2024 | 27.64 | 27.97 | 26.92 | 27.75 | 599,930 | -0.47(-1.67%) |
Sep 16, 2024 | 28.44 | 29.06 | 27.92 | 28.22 | 488,045 | +0.08(+0.28%) |
Sep 13, 2024 | 28.96 | 28.96 | 27.98 | 28.14 | 511,328 | -1.02(-3.50%) |
Sep 12, 2024 | 30.00 | 30.45 | 28.83 | 29.16 | 507,050 | -0.94(-3.12%) |
Sep 11, 2024 | 31.73 | 32.62 | 30.07 | 30.10 | 613,839 | -1.39(-4.41%) |
Sep 10, 2024 | 31.97 | 33.18 | 31.48 | 31.49 | 604,665 | -0.99(-3.05%) |
Sep 09, 2024 | 33.08 | 33.36 | 31.79 | 32.48 | 541,173 | -1.63(-4.78%) |
Sep 06, 2024 | 30.76 | 34.48 | 30.50 | 34.11 | 1,149,373 | +2.81(+8.98%) |
Sep 05, 2024 | 32.08 | 32.21 | 30.57 | 31.30 | 610,137 | -1.12(-3.45%) |
Sep 04, 2024 | 32.79 | 33.00 | 31.12 | 32.42 | 700,170 | +0.21(+0.65%) |
Sep 03, 2024 | 30.21 | 32.38 | 29.85 | 32.21 | 926,278 | +2.43(+8.16%) |
Aug 30, 2024 | 29.50 | 30.69 | 29.48 | 29.78 | 405,844 | -0.14(-0.47%) |
Aug 29, 2024 | 29.70 | 30.00 | 28.62 | 29.92 | 847,993 | -0.57(-1.87%) |
Aug 28, 2024 | 29.17 | 31.11 | 29.17 | 30.49 | 603,345 | +1.48(+5.10%) |
Aug 27, 2024 | 29.17 | 29.59 | 28.75 | 29.01 | 271,668 | +0.40(+1.40%) |
Aug 26, 2024 | 28.03 | 28.86 | 27.80 | 28.61 | 330,442 | +0.61(+2.18%) |
Aug 23, 2024 | 29.87 | 30.06 | 27.88 | 28.00 | 843,390 | -2.74(-8.91%) |
Aug 22, 2024 | 28.87 | 30.81 | 28.87 | 30.74 | 582,601 | +1.70(+5.85%) |
Aug 21, 2024 | 30.20 | 30.36 | 29.01 | 29.04 | 396,901 | -1.44(-4.72%) |
Aug 20, 2024 | 29.65 | 30.86 | 29.34 | 30.48 | 397,926 | +0.74(+2.49%) |
Aug 19, 2024 | 31.00 | 31.12 | 29.70 | 29.74 | 399,769 | -1.39(-4.47%) |
Aug 16, 2024 | 31.80 | 31.81 | 30.82 | 31.13 | 313,926 | -0.28(-0.89%) |
Aug 15, 2024 | 33.30 | 33.30 | 31.23 | 31.41 | 660,967 | -3.25(-9.38%) |
Aug 14, 2024 | 33.18 | 35.09 | 33.14 | 34.66 | 277,512 | +1.10(+3.28%) |
Aug 13, 2024 | 35.60 | 36.34 | 33.44 | 33.56 | 565,042 | -2.95(-8.08%) |
Aug 12, 2024 | 35.58 | 36.94 | 35.44 | 36.51 | 548,667 | +0.93(+2.61%) |
Aug 09, 2024 | 35.61 | 36.34 | 35.05 | 35.58 | 636,208 | -0.27(-0.75%) |
Aug 08, 2024 | 38.27 | 38.95 | 35.66 | 35.85 | 1,079,869 | -3.64(-9.22%) |
Aug 07, 2024 | 36.50 | 39.61 | 35.71 | 39.49 | 1,567,581 | +1.32(+3.46%) |
Aug 06, 2024 | 38.02 | 39.97 | 36.82 | 38.17 | 1,582,537 | -1.21(-3.07%) |
Aug 05, 2024 | 43.97 | 44.18 | 37.76 | 39.38 | 4,877,639 | +2.92(+8.01%) |
Aug 02, 2024 | 35.23 | 37.07 | 34.90 | 36.46 | 1,869,033 | +3.14(+9.42%) |