Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 24.35 | 24.76 | 24.29 | 24.54 | 90,216 | +0.48(+2.00%) |
Oct 03, 2024 | 24.00 | 24.18 | 23.88 | 24.06 | 123,568 | +0.06(+0.25%) |
Oct 02, 2024 | 24.30 | 25.00 | 23.86 | 24.00 | 143,318 | -0.51(-2.08%) |
Oct 01, 2024 | 24.61 | 24.81 | 24.42 | 24.51 | 177,180 | -0.16(-0.65%) |
Sep 30, 2024 | 25.14 | 25.23 | 24.32 | 24.67 | 285,668 | -0.54(-2.14%) |
Sep 27, 2024 | 24.91 | 25.54 | 24.55 | 25.21 | 198,516 | +0.59(+2.40%) |
Sep 26, 2024 | 24.60 | 24.93 | 24.30 | 24.62 | 135,843 | +0.48(+1.99%) |
Sep 25, 2024 | 24.81 | 24.92 | 24.04 | 24.14 | 144,597 | -0.72(-2.90%) |
Sep 24, 2024 | 24.94 | 25.20 | 24.55 | 24.86 | 165,898 | -0.02(-0.08%) |
Sep 23, 2024 | 25.05 | 25.34 | 24.44 | 24.88 | 156,854 | -0.25(-0.99%) |
Sep 20, 2024 | 25.25 | 25.54 | 25.01 | 25.13 | 291,056 | -0.43(-1.68%) |
Sep 19, 2024 | 26.53 | 26.53 | 25.53 | 25.56 | 163,532 | +0.01(+0.04%) |
Sep 18, 2024 | 25.43 | 26.39 | 25.37 | 25.55 | 260,993 | +0.05(+0.20%) |
Sep 17, 2024 | 25.68 | 26.06 | 25.30 | 25.50 | 139,767 | -0.05(-0.20%) |
Sep 16, 2024 | 25.53 | 26.05 | 25.11 | 25.55 | 226,375 | +0.02(+0.08%) |
Sep 13, 2024 | 25.19 | 26.37 | 25.09 | 25.53 | 260,380 | +0.66(+2.65%) |
Sep 12, 2024 | 24.75 | 25.46 | 24.50 | 24.87 | 164,692 | +0.16(+0.65%) |
Sep 11, 2024 | 23.93 | 25.40 | 23.93 | 24.71 | 282,298 | +0.56(+2.31%) |
Sep 10, 2024 | 25.43 | 25.65 | 24.03 | 24.15 | 313,642 | -1.28(-5.02%) |
Sep 09, 2024 | 24.63 | 26.09 | 24.45 | 25.43 | 348,678 | +0.86(+3.49%) |
Sep 06, 2024 | 26.25 | 26.68 | 24.43 | 24.57 | 452,660 | -1.86(-7.05%) |
Sep 05, 2024 | 26.48 | 27.21 | 26.07 | 26.44 | 567,620 | -0.29(-1.08%) |
Sep 04, 2024 | 31.35 | 31.35 | 26.71 | 26.73 | 921,310 | -5.43(-16.87%) |
Sep 03, 2024 | 32.29 | 32.32 | 31.80 | 32.15 | 165,067 | -0.29(-0.89%) |
Aug 30, 2024 | 33.10 | 33.35 | 32.07 | 32.44 | 72,026 | -0.64(-1.93%) |
Aug 29, 2024 | 34.09 | 34.16 | 32.95 | 33.08 | 110,150 | -0.75(-2.21%) |
Aug 28, 2024 | 34.26 | 34.33 | 33.63 | 33.83 | 100,028 | -0.74(-2.14%) |
Aug 27, 2024 | 34.00 | 34.58 | 33.86 | 34.57 | 57,567 | +0.18(+0.52%) |
Aug 26, 2024 | 34.20 | 34.45 | 33.68 | 34.39 | 118,185 | +0.38(+1.11%) |
Aug 23, 2024 | 33.47 | 34.65 | 33.38 | 34.01 | 104,013 | +0.80(+2.40%) |
Aug 22, 2024 | 34.06 | 34.06 | 33.16 | 33.21 | 55,252 | -0.82(-2.40%) |
Aug 21, 2024 | 34.05 | 34.60 | 33.97 | 34.03 | 66,113 | +0.47(+1.40%) |
Aug 20, 2024 | 34.36 | 34.96 | 33.54 | 33.56 | 92,637 | -0.80(-2.32%) |
Aug 19, 2024 | 35.33 | 35.49 | 34.11 | 34.36 | 128,108 | -1.03(-2.90%) |
Aug 16, 2024 | 35.29 | 36.08 | 35.17 | 35.38 | 99,480 | -0.09(-0.25%) |
Aug 15, 2024 | 34.82 | 35.78 | 34.78 | 35.47 | 70,054 | +1.62(+4.77%) |
Aug 14, 2024 | 33.92 | 34.24 | 33.17 | 33.86 | 98,217 | -0.12(-0.35%) |
Aug 13, 2024 | 35.13 | 35.40 | 33.86 | 33.98 | 106,241 | -0.98(-2.80%) |
Aug 12, 2024 | 34.95 | 36.10 | 34.23 | 34.95 | 228,450 | -0.63(-1.77%) |
Aug 09, 2024 | 35.13 | 35.59 | 34.79 | 35.58 | 68,591 | +0.60(+1.71%) |
Aug 08, 2024 | 33.83 | 35.10 | 33.48 | 34.98 | 105,356 | +1.45(+4.31%) |
Aug 07, 2024 | 34.23 | 34.23 | 33.53 | 33.54 | 94,758 | +0.00(+0.00%) |
Aug 06, 2024 | 33.52 | 34.09 | 32.85 | 33.54 | 92,871 | -0.01(-0.03%) |
Aug 05, 2024 | 32.78 | 34.02 | 31.89 | 33.55 | 174,191 | -1.16(-3.33%) |
Aug 02, 2024 | 34.91 | 35.79 | 34.41 | 34.70 | 159,854 | -1.65(-4.53%) |