Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 24.51 | 24.77 | 24.11 | 24.15 | 474,401 | -0.52(-2.11%) |
Oct 01, 2024 | 24.81 | 24.84 | 24.42 | 24.67 | 618,072 | -0.09(-0.36%) |
Sep 30, 2024 | 24.00 | 24.84 | 23.89 | 24.76 | 1,046,311 | +0.37(+1.52%) |
Sep 27, 2024 | 25.00 | 25.15 | 24.28 | 24.39 | 1,165,507 | -0.44(-1.77%) |
Sep 26, 2024 | 24.43 | 24.94 | 24.03 | 24.83 | 1,425,800 | +0.87(+3.63%) |
Sep 25, 2024 | 24.63 | 24.63 | 23.86 | 23.96 | 886,300 | -0.72(-2.92%) |
Sep 24, 2024 | 24.38 | 24.98 | 24.38 | 24.68 | 910,969 | +0.40(+1.65%) |
Sep 23, 2024 | 23.59 | 24.45 | 23.40 | 24.28 | 1,327,014 | +0.79(+3.34%) |
Sep 20, 2024 | 24.25 | 24.80 | 22.81 | 23.50 | 4,420,338 | -3.97(-14.47%) |
Sep 19, 2024 | 28.05 | 28.20 | 27.27 | 27.47 | 1,187,700 | -0.22(-0.79%) |
Sep 18, 2024 | 27.47 | 28.32 | 27.27 | 27.69 | 514,907 | +0.26(+0.95%) |
Sep 17, 2024 | 27.42 | 27.78 | 27.14 | 27.43 | 425,363 | +0.24(+0.88%) |
Sep 16, 2024 | 27.00 | 27.36 | 26.73 | 27.19 | 424,324 | +0.17(+0.63%) |
Sep 13, 2024 | 26.45 | 27.11 | 26.33 | 27.02 | 667,466 | +1.02(+3.92%) |
Sep 12, 2024 | 26.66 | 26.66 | 25.99 | 26.00 | 656,369 | -0.37(-1.40%) |
Sep 11, 2024 | 26.36 | 26.47 | 25.53 | 26.37 | 327,764 | -0.03(-0.11%) |
Sep 10, 2024 | 26.35 | 26.57 | 26.10 | 26.40 | 358,328 | -0.02(-0.08%) |
Sep 09, 2024 | 26.87 | 26.93 | 26.33 | 26.42 | 452,574 | -0.45(-1.67%) |
Sep 06, 2024 | 27.98 | 28.21 | 26.75 | 26.87 | 322,037 | -1.22(-4.34%) |
Sep 05, 2024 | 28.16 | 28.24 | 27.86 | 28.09 | 236,601 | +0.01(+0.04%) |
Sep 04, 2024 | 28.40 | 28.69 | 27.90 | 28.08 | 291,331 | -0.28(-0.99%) |
Sep 03, 2024 | 29.02 | 29.29 | 28.23 | 28.36 | 417,080 | -1.09(-3.70%) |
Aug 30, 2024 | 29.14 | 29.48 | 28.91 | 29.45 | 384,286 | +0.23(+0.79%) |
Aug 29, 2024 | 29.75 | 29.77 | 29.18 | 29.22 | 383,288 | -0.18(-0.61%) |
Aug 28, 2024 | 29.63 | 29.75 | 29.20 | 29.40 | 291,677 | -0.33(-1.11%) |
Aug 27, 2024 | 29.80 | 30.00 | 29.65 | 29.73 | 455,323 | -0.25(-0.83%) |
Aug 26, 2024 | 30.14 | 30.56 | 29.75 | 29.98 | 516,554 | +0.13(+0.44%) |
Aug 23, 2024 | 29.10 | 30.23 | 28.97 | 29.85 | 396,858 | +1.03(+3.57%) |
Aug 22, 2024 | 29.06 | 29.36 | 28.78 | 28.82 | 290,644 | -0.39(-1.34%) |
Aug 21, 2024 | 28.97 | 29.22 | 28.80 | 29.21 | 234,817 | +0.58(+2.03%) |
Aug 20, 2024 | 29.11 | 29.29 | 28.56 | 28.63 | 304,021 | -0.69(-2.35%) |
Aug 19, 2024 | 29.01 | 29.49 | 29.01 | 29.32 | 290,528 | +0.32(+1.10%) |
Aug 16, 2024 | 29.19 | 29.53 | 28.86 | 29.00 | 312,247 | -0.22(-0.75%) |
Aug 15, 2024 | 28.72 | 29.34 | 28.66 | 29.22 | 315,746 | +1.12(+3.99%) |
Aug 14, 2024 | 28.37 | 28.41 | 27.99 | 28.10 | 249,505 | -0.17(-0.60%) |
Aug 13, 2024 | 27.51 | 28.36 | 27.32 | 28.27 | 368,425 | +1.13(+4.16%) |
Aug 12, 2024 | 28.06 | 28.30 | 27.09 | 27.14 | 399,272 | -0.98(-3.49%) |
Aug 09, 2024 | 28.16 | 28.40 | 28.00 | 28.12 | 265,576 | -0.05(-0.18%) |
Aug 08, 2024 | 28.02 | 28.29 | 27.66 | 28.17 | 342,093 | +0.44(+1.59%) |
Aug 07, 2024 | 28.94 | 29.09 | 27.68 | 27.73 | 463,980 | -0.80(-2.80%) |
Aug 06, 2024 | 28.27 | 28.93 | 27.66 | 28.53 | 728,481 | +0.31(+1.10%) |
Aug 05, 2024 | 27.60 | 28.57 | 27.07 | 28.22 | 882,384 | -1.15(-3.92%) |
Aug 02, 2024 | 28.78 | 29.70 | 28.72 | 29.37 | 511,841 | -0.82(-2.72%) |