Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 20.57 | 20.91 | 19.79 | 19.95 | 6,806,082 | -1.70(-7.85%) |
Oct 03, 2024 | 21.00 | 22.08 | 20.14 | 21.65 | 3,881,975 | +1.37(+6.76%) |
Oct 02, 2024 | 20.50 | 21.35 | 19.95 | 20.28 | 5,766,443 | +1.36(+7.19%) |
Oct 01, 2024 | 18.30 | 20.26 | 18.09 | 18.92 | 5,389,195 | +0.49(+2.66%) |
Sep 30, 2024 | 18.81 | 19.24 | 17.95 | 18.43 | 3,973,920 | -0.10(-0.54%) |
Sep 27, 2024 | 19.05 | 19.53 | 18.53 | 18.53 | 3,794,799 | -0.98(-5.02%) |
Sep 26, 2024 | 18.54 | 19.91 | 18.40 | 19.51 | 3,264,785 | +0.41(+2.15%) |
Sep 25, 2024 | 19.75 | 19.81 | 19.10 | 19.10 | 2,630,765 | -0.40(-2.05%) |
Sep 24, 2024 | 19.53 | 20.31 | 19.05 | 19.50 | 3,983,375 | -0.70(-3.47%) |
Sep 23, 2024 | 21.54 | 21.72 | 20.18 | 20.20 | 4,302,561 | -2.20(-9.82%) |
Sep 20, 2024 | 21.77 | 22.80 | 21.38 | 22.40 | 3,913,795 | +1.02(+4.77%) |
Sep 19, 2024 | 23.61 | 23.97 | 21.33 | 21.38 | 5,237,145 | -3.71(-14.79%) |
Sep 18, 2024 | 24.48 | 25.12 | 23.23 | 25.09 | 3,677,411 | +0.19(+0.76%) |
Sep 17, 2024 | 24.56 | 25.18 | 23.43 | 24.90 | 2,932,297 | -0.21(-0.84%) |
Sep 16, 2024 | 24.63 | 25.80 | 24.46 | 25.11 | 2,223,305 | +0.75(+3.08%) |
Sep 13, 2024 | 24.84 | 25.20 | 23.88 | 24.36 | 2,302,042 | -0.12(-0.49%) |
Sep 12, 2024 | 25.51 | 25.74 | 24.11 | 24.48 | 2,974,724 | -0.31(-1.25%) |
Sep 11, 2024 | 25.63 | 27.33 | 24.75 | 24.79 | 3,412,777 | -0.45(-1.78%) |
Sep 10, 2024 | 26.77 | 27.15 | 25.16 | 25.24 | 3,523,076 | -2.49(-8.98%) |
Sep 09, 2024 | 27.76 | 28.47 | 26.76 | 27.73 | 2,479,639 | -1.51(-5.16%) |
Sep 06, 2024 | 24.56 | 29.30 | 24.31 | 29.24 | 3,738,341 | +4.37(+17.57%) |
Sep 05, 2024 | 26.63 | 27.04 | 23.83 | 24.87 | 5,060,803 | -2.87(-10.35%) |
Sep 04, 2024 | 30.28 | 30.42 | 26.94 | 27.74 | 3,349,336 | -2.45(-8.12%) |
Sep 03, 2024 | 28.76 | 30.50 | 27.70 | 30.19 | 2,061,026 | +0.97(+3.32%) |
Aug 30, 2024 | 30.89 | 31.40 | 29.13 | 29.22 | 1,653,424 | -2.44(-7.71%) |
Aug 29, 2024 | 30.50 | 31.73 | 28.99 | 31.66 | 1,496,077 | -0.16(-0.50%) |
Aug 28, 2024 | 30.65 | 32.72 | 30.05 | 31.82 | 1,772,283 | +1.05(+3.41%) |
Aug 27, 2024 | 29.67 | 31.36 | 28.99 | 30.77 | 1,522,880 | +1.13(+3.81%) |
Aug 26, 2024 | 28.21 | 30.18 | 28.17 | 29.64 | 1,426,377 | +1.82(+6.54%) |
Aug 23, 2024 | 29.49 | 29.59 | 27.49 | 27.82 | 2,545,694 | -2.79(-9.11%) |
Aug 22, 2024 | 27.37 | 30.69 | 27.12 | 30.61 | 1,690,070 | +3.11(+11.31%) |
Aug 21, 2024 | 27.72 | 28.60 | 27.16 | 27.50 | 1,518,358 | -0.55(-1.96%) |
Aug 20, 2024 | 27.11 | 28.41 | 26.30 | 28.05 | 1,960,047 | +0.47(+1.70%) |
Aug 19, 2024 | 29.08 | 29.93 | 27.54 | 27.58 | 1,728,577 | -1.76(-6.00%) |
Aug 16, 2024 | 30.77 | 30.85 | 28.36 | 29.34 | 1,436,340 | -0.53(-1.77%) |
Aug 15, 2024 | 33.06 | 33.06 | 29.34 | 29.87 | 2,404,937 | -4.38(-12.79%) |
Aug 14, 2024 | 32.36 | 35.04 | 32.08 | 34.25 | 1,279,975 | +2.08(+6.47%) |
Aug 13, 2024 | 35.61 | 36.14 | 32.01 | 32.17 | 2,231,535 | -3.78(-10.51%) |
Aug 12, 2024 | 35.36 | 36.95 | 35.36 | 35.95 | 1,897,581 | +0.86(+2.45%) |
Aug 09, 2024 | 36.09 | 36.80 | 34.75 | 35.09 | 1,798,775 | -0.30(-0.85%) |
Aug 08, 2024 | 36.68 | 38.17 | 34.75 | 35.39 | 1,996,840 | -2.87(-7.50%) |
Aug 07, 2024 | 35.02 | 38.37 | 34.18 | 38.26 | 2,078,299 | +2.99(+8.48%) |
Aug 06, 2024 | 35.15 | 38.01 | 34.35 | 35.27 | 3,327,763 | -0.47(-1.32%) |
Aug 05, 2024 | 40.12 | 41.11 | 34.20 | 35.74 | 6,837,970 | +2.78(+8.43%) |
Aug 02, 2024 | 31.00 | 33.48 | 30.62 | 32.96 | 5,390,407 | +2.56(+8.42%) |