Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 23.31 | 23.52 | 23.28 | 23.49 | 604,712 | +0.09(+0.38%) |
Oct 03, 2024 | 23.50 | 23.58 | 23.34 | 23.40 | 746,021 | -0.29(-1.22%) |
Oct 02, 2024 | 23.39 | 23.74 | 23.24 | 23.69 | 1,093,182 | -0.46(-1.90%) |
Oct 01, 2024 | 24.27 | 24.31 | 23.95 | 24.15 | 717,510 | -0.23(-0.94%) |
Sep 30, 2024 | 24.30 | 24.40 | 24.17 | 24.38 | 545,571 | +0.05(+0.21%) |
Sep 27, 2024 | 24.27 | 24.43 | 24.23 | 24.33 | 483,996 | +0.21(+0.87%) |
Sep 26, 2024 | 24.06 | 24.12 | 23.85 | 24.12 | 552,217 | +0.29(+1.22%) |
Sep 25, 2024 | 24.23 | 24.23 | 23.80 | 23.83 | 507,851 | -0.18(-0.75%) |
Sep 24, 2024 | 24.17 | 24.18 | 23.85 | 24.01 | 640,146 | -0.13(-0.54%) |
Sep 23, 2024 | 24.47 | 24.47 | 24.05 | 24.14 | 1,244,496 | -1.39(-5.44%) |
Sep 20, 2024 | 25.92 | 25.93 | 25.53 | 25.53 | 618,656 | -0.95(-3.59%) |
Sep 19, 2024 | 26.28 | 26.53 | 26.18 | 26.48 | 531,085 | +0.28(+1.07%) |
Sep 18, 2024 | 26.31 | 26.57 | 26.10 | 26.20 | 447,014 | -0.23(-0.87%) |
Sep 17, 2024 | 26.54 | 26.59 | 26.36 | 26.43 | 321,498 | -0.15(-0.56%) |
Sep 16, 2024 | 26.75 | 26.77 | 26.39 | 26.58 | 531,897 | -0.32(-1.19%) |
Sep 13, 2024 | 26.55 | 26.90 | 26.55 | 26.90 | 506,451 | +0.41(+1.55%) |
Sep 12, 2024 | 26.66 | 26.71 | 26.28 | 26.49 | 363,422 | -0.44(-1.63%) |
Sep 11, 2024 | 27.15 | 27.18 | 26.68 | 26.93 | 338,331 | -0.57(-2.07%) |
Sep 10, 2024 | 27.62 | 27.62 | 27.38 | 27.50 | 398,586 | +0.04(+0.15%) |
Sep 09, 2024 | 27.39 | 27.62 | 27.34 | 27.46 | 369,343 | -0.06(-0.22%) |
Sep 06, 2024 | 27.82 | 27.91 | 27.46 | 27.52 | 370,163 | -0.17(-0.61%) |
Sep 05, 2024 | 27.80 | 27.82 | 27.54 | 27.69 | 403,352 | +0.10(+0.36%) |
Sep 04, 2024 | 27.43 | 27.73 | 27.42 | 27.59 | 328,671 | +0.18(+0.66%) |
Sep 03, 2024 | 27.73 | 27.80 | 27.38 | 27.41 | 577,728 | -0.39(-1.40%) |
Aug 30, 2024 | 27.72 | 27.86 | 27.62 | 27.80 | 347,187 | -0.01(-0.04%) |
Aug 29, 2024 | 27.84 | 27.93 | 27.74 | 27.81 | 351,050 | +0.11(+0.40%) |
Aug 28, 2024 | 27.77 | 27.86 | 27.64 | 27.70 | 390,488 | -0.19(-0.68%) |
Aug 27, 2024 | 27.79 | 27.94 | 27.73 | 27.89 | 437,839 | +0.53(+1.94%) |
Aug 26, 2024 | 27.42 | 27.63 | 27.32 | 27.36 | 306,646 | +0.02(+0.07%) |
Aug 23, 2024 | 27.00 | 27.40 | 26.86 | 27.34 | 384,208 | +0.32(+1.18%) |
Aug 22, 2024 | 27.38 | 27.40 | 26.95 | 27.02 | 395,070 | -0.47(-1.71%) |
Aug 21, 2024 | 27.62 | 27.70 | 27.36 | 27.49 | 485,653 | +0.30(+1.10%) |
Aug 20, 2024 | 26.81 | 27.25 | 26.76 | 27.19 | 606,443 | -0.56(-2.02%) |
Aug 19, 2024 | 27.13 | 27.75 | 27.13 | 27.75 | 580,762 | +0.80(+2.97%) |
Aug 16, 2024 | 27.01 | 27.03 | 26.86 | 26.95 | 445,132 | -0.26(-0.96%) |
Aug 15, 2024 | 27.18 | 27.27 | 27.07 | 27.21 | 278,563 | +0.41(+1.53%) |
Aug 14, 2024 | 26.94 | 26.97 | 26.71 | 26.80 | 398,893 | +0.23(+0.87%) |
Aug 13, 2024 | 26.15 | 26.64 | 26.06 | 26.57 | 456,936 | +0.06(+0.23%) |
Aug 12, 2024 | 26.85 | 26.86 | 26.50 | 26.51 | 637,209 | +0.08(+0.30%) |
Aug 09, 2024 | 26.59 | 26.61 | 26.33 | 26.43 | 482,367 | -0.64(-2.36%) |
Aug 08, 2024 | 26.52 | 27.39 | 26.35 | 27.07 | 967,679 | +0.61(+2.31%) |
Aug 07, 2024 | 26.84 | 26.89 | 26.41 | 26.46 | 809,237 | -0.01(-0.04%) |
Aug 06, 2024 | 26.38 | 26.62 | 26.24 | 26.47 | 1,117,199 | +0.40(+1.53%) |
Aug 05, 2024 | 26.30 | 26.58 | 26.05 | 26.07 | 885,760 | -2.17(-7.68%) |
Aug 02, 2024 | 28.43 | 28.43 | 27.95 | 28.24 | 550,025 | -0.11(-0.39%) |