Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 21.56 | 21.56 | 19.85 | 20.00 | 184,174 | -1.63(-7.54%) |
Sep 30, 2024 | 22.51 | 22.83 | 21.56 | 21.63 | 118,478 | -0.94(-4.16%) |
Sep 27, 2024 | 21.67 | 22.71 | 21.60 | 22.57 | 108,963 | +1.04(+4.83%) |
Sep 26, 2024 | 22.20 | 22.37 | 21.53 | 21.53 | 94,539 | -0.42(-1.91%) |
Sep 25, 2024 | 22.51 | 23.00 | 21.88 | 21.95 | 96,249 | -0.52(-2.31%) |
Sep 24, 2024 | 22.74 | 22.87 | 22.10 | 22.47 | 116,409 | -0.24(-1.06%) |
Sep 23, 2024 | 22.80 | 22.91 | 22.56 | 22.71 | 66,539 | +0.13(+0.58%) |
Sep 20, 2024 | 22.52 | 22.89 | 22.28 | 22.58 | 323,604 | -0.08(-0.35%) |
Sep 19, 2024 | 22.85 | 22.88 | 22.22 | 22.66 | 241,600 | +0.45(+2.03%) |
Sep 18, 2024 | 22.51 | 23.05 | 21.88 | 22.21 | 173,667 | -0.28(-1.24%) |
Sep 17, 2024 | 22.32 | 23.13 | 22.32 | 22.49 | 135,706 | +0.40(+1.81%) |
Sep 16, 2024 | 21.49 | 22.13 | 21.49 | 22.09 | 134,053 | +0.75(+3.51%) |
Sep 13, 2024 | 20.80 | 21.63 | 20.16 | 21.34 | 261,655 | +0.35(+1.67%) |
Sep 12, 2024 | 19.78 | 21.24 | 18.00 | 20.99 | 710,066 | -3.37(-13.83%) |
Sep 11, 2024 | 24.04 | 24.56 | 23.31 | 24.36 | 194,524 | +0.28(+1.16%) |
Sep 10, 2024 | 24.74 | 24.74 | 23.95 | 24.08 | 179,635 | -0.71(-2.86%) |
Sep 09, 2024 | 25.25 | 25.47 | 24.73 | 24.79 | 77,542 | -0.46(-1.82%) |
Sep 06, 2024 | 25.44 | 25.78 | 25.08 | 25.25 | 127,298 | -0.34(-1.33%) |
Sep 05, 2024 | 26.58 | 26.87 | 25.47 | 25.59 | 125,202 | -0.85(-3.21%) |
Sep 04, 2024 | 26.49 | 26.98 | 26.26 | 26.44 | 80,515 | -0.40(-1.49%) |
Sep 03, 2024 | 27.36 | 27.94 | 26.66 | 26.84 | 86,778 | -0.61(-2.22%) |
Aug 30, 2024 | 27.78 | 27.78 | 26.71 | 27.45 | 70,723 | -0.05(-0.18%) |
Aug 29, 2024 | 27.40 | 27.75 | 27.03 | 27.50 | 49,769 | +0.32(+1.18%) |
Aug 28, 2024 | 27.11 | 27.50 | 26.70 | 27.18 | 65,950 | +0.10(+0.37%) |
Aug 27, 2024 | 27.75 | 27.75 | 26.95 | 27.08 | 68,229 | -0.70(-2.52%) |
Aug 26, 2024 | 27.95 | 28.27 | 27.64 | 27.78 | 85,099 | +0.06(+0.22%) |
Aug 23, 2024 | 27.28 | 28.37 | 26.85 | 27.72 | 384,916 | +0.74(+2.74%) |
Aug 22, 2024 | 27.37 | 27.62 | 26.75 | 26.98 | 77,157 | -0.47(-1.71%) |
Aug 21, 2024 | 27.99 | 27.99 | 27.38 | 27.45 | 57,691 | -0.34(-1.22%) |
Aug 20, 2024 | 27.96 | 28.19 | 27.40 | 27.79 | 76,455 | -0.07(-0.25%) |
Aug 19, 2024 | 27.66 | 27.96 | 27.24 | 27.86 | 52,301 | +0.30(+1.09%) |
Aug 16, 2024 | 26.98 | 27.57 | 26.87 | 27.56 | 70,937 | +0.57(+2.11%) |
Aug 15, 2024 | 26.92 | 27.38 | 26.80 | 26.99 | 79,254 | +0.61(+2.31%) |
Aug 14, 2024 | 27.00 | 27.05 | 26.13 | 26.38 | 46,804 | -0.61(-2.26%) |
Aug 13, 2024 | 27.12 | 27.43 | 26.81 | 26.99 | 111,821 | -0.22(-0.81%) |
Aug 12, 2024 | 27.35 | 27.89 | 26.46 | 27.21 | 121,083 | -0.26(-0.95%) |
Aug 09, 2024 | 28.36 | 28.36 | 27.19 | 27.47 | 64,516 | -0.96(-3.38%) |
Aug 08, 2024 | 27.47 | 28.65 | 27.38 | 28.43 | 54,908 | +1.13(+4.14%) |
Aug 07, 2024 | 27.24 | 27.73 | 27.08 | 27.30 | 59,969 | +0.45(+1.68%) |
Aug 06, 2024 | 27.02 | 27.46 | 26.79 | 26.85 | 52,384 | -0.31(-1.14%) |
Aug 05, 2024 | 27.11 | 27.42 | 26.45 | 27.16 | 78,550 | -1.28(-4.50%) |
Aug 02, 2024 | 28.61 | 28.96 | 28.16 | 28.44 | 37,250 | -1.18(-3.98%) |