Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 23.17 | 23.51 | 22.99 | 23.39 | 826,214 | -0.02(-0.09%) |
Oct 04, 2024 | 23.50 | 23.73 | 22.95 | 23.41 | 477,401 | +0.47(+2.05%) |
Oct 03, 2024 | 23.17 | 23.44 | 22.48 | 22.94 | 700,461 | -0.56(-2.38%) |
Oct 02, 2024 | 23.28 | 23.60 | 23.05 | 23.50 | 610,986 | +0.09(+0.38%) |
Oct 01, 2024 | 24.40 | 24.40 | 23.12 | 23.41 | 909,323 | -1.09(-4.45%) |
Sep 30, 2024 | 24.94 | 25.24 | 24.22 | 24.50 | 845,782 | -0.55(-2.20%) |
Sep 27, 2024 | 25.60 | 25.78 | 24.73 | 25.05 | 654,144 | -0.07(-0.28%) |
Sep 26, 2024 | 25.19 | 25.95 | 24.64 | 25.12 | 489,378 | +0.62(+2.53%) |
Sep 25, 2024 | 24.76 | 25.35 | 24.25 | 24.50 | 861,167 | -0.27(-1.09%) |
Sep 24, 2024 | 24.74 | 24.85 | 24.21 | 24.77 | 1,047,186 | +0.05(+0.20%) |
Sep 23, 2024 | 25.81 | 25.82 | 24.47 | 24.72 | 1,034,025 | -0.93(-3.63%) |
Sep 20, 2024 | 25.62 | 26.00 | 25.28 | 25.65 | 1,927,453 | -0.39(-1.50%) |
Sep 19, 2024 | 26.66 | 26.67 | 25.86 | 26.04 | 633,823 | +0.53(+2.08%) |
Sep 18, 2024 | 25.34 | 27.04 | 24.96 | 25.51 | 787,686 | -0.07(-0.27%) |
Sep 17, 2024 | 26.13 | 26.58 | 25.18 | 25.58 | 831,429 | -0.04(-0.16%) |
Sep 16, 2024 | 26.39 | 26.54 | 25.49 | 25.62 | 590,859 | -0.68(-2.59%) |
Sep 13, 2024 | 24.88 | 26.34 | 24.71 | 26.30 | 944,750 | +1.90(+7.79%) |
Sep 12, 2024 | 24.23 | 24.67 | 23.45 | 24.40 | 531,548 | +0.28(+1.16%) |
Sep 11, 2024 | 23.65 | 24.17 | 23.18 | 24.12 | 503,698 | +0.47(+1.99%) |
Sep 10, 2024 | 23.37 | 23.90 | 23.06 | 23.65 | 457,124 | +0.25(+1.07%) |
Sep 09, 2024 | 23.32 | 23.86 | 23.17 | 23.40 | 681,752 | +0.09(+0.39%) |
Sep 06, 2024 | 24.29 | 24.58 | 23.07 | 23.31 | 777,634 | -0.87(-3.60%) |
Sep 05, 2024 | 24.22 | 24.76 | 23.91 | 24.18 | 369,916 | +0.10(+0.42%) |
Sep 04, 2024 | 24.32 | 24.84 | 23.85 | 24.08 | 535,707 | -0.32(-1.31%) |
Sep 03, 2024 | 26.34 | 27.17 | 24.37 | 24.40 | 679,783 | -2.28(-8.55%) |
Aug 30, 2024 | 27.04 | 27.26 | 26.16 | 26.68 | 389,979 | -0.16(-0.60%) |
Aug 29, 2024 | 26.39 | 27.71 | 26.17 | 26.84 | 461,084 | +0.79(+3.03%) |
Aug 28, 2024 | 26.03 | 26.30 | 25.49 | 26.05 | 465,999 | -0.24(-0.91%) |
Aug 27, 2024 | 26.91 | 27.12 | 25.26 | 26.29 | 702,621 | -0.82(-3.02%) |
Aug 26, 2024 | 27.17 | 27.40 | 26.45 | 27.11 | 663,716 | +0.30(+1.12%) |
Aug 23, 2024 | 24.87 | 26.86 | 24.28 | 26.81 | 1,421,479 | +2.29(+9.34%) |
Aug 22, 2024 | 25.65 | 25.65 | 24.45 | 24.52 | 499,623 | -0.97(-3.81%) |
Aug 21, 2024 | 24.70 | 25.73 | 24.43 | 25.49 | 478,638 | +0.96(+3.91%) |
Aug 20, 2024 | 25.00 | 25.41 | 24.42 | 24.53 | 592,587 | -0.47(-1.88%) |
Aug 19, 2024 | 24.51 | 25.70 | 24.40 | 25.00 | 1,309,952 | +0.57(+2.33%) |
Aug 16, 2024 | 24.73 | 25.05 | 24.02 | 24.43 | 603,567 | -0.43(-1.73%) |
Aug 15, 2024 | 23.94 | 25.11 | 23.90 | 24.86 | 722,119 | +1.50(+6.42%) |
Aug 14, 2024 | 24.35 | 24.43 | 23.22 | 23.36 | 707,056 | -0.98(-4.03%) |
Aug 13, 2024 | 24.04 | 24.43 | 23.68 | 24.34 | 521,303 | +0.36(+1.50%) |
Aug 12, 2024 | 24.51 | 24.51 | 23.72 | 23.98 | 808,708 | -0.48(-1.96%) |
Aug 09, 2024 | 24.95 | 25.29 | 24.15 | 24.46 | 522,403 | -0.45(-1.81%) |
Aug 08, 2024 | 25.03 | 25.22 | 24.38 | 24.91 | 524,442 | +0.45(+1.84%) |
Aug 07, 2024 | 25.51 | 25.99 | 24.37 | 24.46 | 1,170,256 | -1.06(-4.15%) |
Aug 06, 2024 | 25.65 | 26.29 | 24.60 | 25.52 | 1,205,116 | -0.09(-0.35%) |
Aug 05, 2024 | 24.75 | 26.59 | 23.17 | 25.61 | 1,499,632 | -1.82(-6.64%) |
Aug 02, 2024 | 28.65 | 28.79 | 26.55 | 27.43 | 1,372,071 | -2.88(-9.50%) |