Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 25.79 | 26.30 | 25.26 | 26.26 | 6,552,328 | +0.70(+2.74%) |
Oct 02, 2024 | 26.20 | 27.48 | 25.40 | 25.56 | 7,556,536 | -1.36(-5.05%) |
Oct 01, 2024 | 28.40 | 28.46 | 26.23 | 26.92 | 8,287,239 | -1.57(-5.51%) |
Sep 30, 2024 | 28.96 | 29.11 | 28.07 | 28.49 | 7,891,191 | -2.17(-7.08%) |
Sep 27, 2024 | 30.69 | 31.58 | 30.39 | 30.66 | 8,809,194 | +0.87(+2.92%) |
Sep 26, 2024 | 29.58 | 30.93 | 29.28 | 29.79 | 9,628,168 | +1.43(+5.04%) |
Sep 25, 2024 | 28.72 | 29.16 | 28.17 | 28.36 | 4,965,365 | -1.08(-3.66%) |
Sep 24, 2024 | 28.70 | 29.54 | 27.96 | 29.44 | 5,923,367 | +0.90(+3.15%) |
Sep 23, 2024 | 28.55 | 29.02 | 28.31 | 28.54 | 5,354,303 | +0.39(+1.39%) |
Sep 20, 2024 | 28.26 | 28.83 | 27.73 | 28.14 | 6,192,125 | -0.42(-1.47%) |
Sep 19, 2024 | 28.59 | 29.15 | 28.07 | 28.57 | 6,921,311 | +2.80(+10.86%) |
Sep 18, 2024 | 25.70 | 26.94 | 25.05 | 25.77 | 8,611,536 | +0.03(+0.11%) |
Sep 17, 2024 | 25.26 | 26.98 | 24.91 | 25.74 | 8,601,265 | +1.62(+6.73%) |
Sep 16, 2024 | 24.62 | 24.62 | 23.68 | 24.11 | 4,774,993 | -1.58(-6.17%) |
Sep 13, 2024 | 24.01 | 25.95 | 23.93 | 25.70 | 6,800,329 | +1.14(+4.66%) |
Sep 12, 2024 | 24.00 | 24.71 | 23.62 | 24.55 | 4,913,515 | +0.63(+2.62%) |
Sep 11, 2024 | 23.28 | 24.27 | 22.13 | 23.93 | 6,931,552 | -0.30(-1.25%) |
Sep 10, 2024 | 23.34 | 24.30 | 23.02 | 24.23 | 3,618,170 | +0.66(+2.78%) |
Sep 09, 2024 | 22.25 | 23.65 | 21.74 | 23.58 | 5,563,248 | +2.88(+13.89%) |
Sep 06, 2024 | 23.44 | 23.53 | 20.46 | 20.70 | 10,128,155 | -2.15(-9.42%) |
Sep 05, 2024 | 23.32 | 23.85 | 22.58 | 22.85 | 5,880,481 | -1.73(-7.04%) |
Sep 04, 2024 | 23.19 | 24.99 | 22.90 | 24.58 | 6,541,721 | +0.04(+0.16%) |
Sep 03, 2024 | 25.48 | 25.50 | 24.05 | 24.54 | 4,760,633 | -0.54(-2.14%) |
Aug 30, 2024 | 25.90 | 26.23 | 24.32 | 25.08 | 7,461,195 | -0.61(-2.36%) |
Aug 29, 2024 | 26.57 | 27.37 | 25.38 | 25.69 | 7,733,154 | +0.31(+1.23%) |
Aug 28, 2024 | 26.39 | 26.52 | 24.49 | 25.38 | 8,824,228 | -3.11(-10.93%) |
Aug 27, 2024 | 28.75 | 28.80 | 27.82 | 28.49 | 7,373,015 | -1.21(-4.06%) |
Aug 26, 2024 | 30.16 | 30.24 | 29.38 | 29.70 | 6,561,473 | -0.34(-1.12%) |
Aug 23, 2024 | 27.74 | 30.23 | 27.41 | 30.03 | 10,704,556 | +3.03(+11.21%) |
Aug 22, 2024 | 27.56 | 27.65 | 26.82 | 27.01 | 5,313,848 | -1.27(-4.50%) |
Aug 21, 2024 | 26.39 | 28.31 | 25.83 | 28.28 | 8,122,750 | +1.87(+7.07%) |
Aug 20, 2024 | 27.31 | 27.72 | 25.57 | 26.41 | 8,305,060 | +0.44(+1.70%) |
Aug 19, 2024 | 25.74 | 26.27 | 25.14 | 25.97 | 5,494,096 | -0.75(-2.80%) |
Aug 16, 2024 | 25.71 | 26.83 | 24.88 | 26.72 | 6,624,344 | +2.38(+9.76%) |
Aug 15, 2024 | 26.21 | 26.86 | 24.06 | 24.34 | 11,970,234 | -1.65(-6.34%) |
Aug 14, 2024 | 27.72 | 27.89 | 25.80 | 25.99 | 8,818,455 | -1.80(-6.48%) |
Aug 13, 2024 | 26.10 | 28.52 | 26.03 | 27.79 | 6,706,912 | +1.60(+6.11%) |
Aug 12, 2024 | 26.67 | 27.77 | 25.15 | 26.19 | 7,930,001 | -1.65(-5.92%) |
Aug 09, 2024 | 27.41 | 28.14 | 26.72 | 27.84 | 5,712,555 | +1.13(+4.23%) |
Aug 08, 2024 | 25.25 | 27.07 | 24.36 | 26.71 | 7,315,321 | +3.96(+17.43%) |
Aug 07, 2024 | 24.94 | 25.16 | 22.65 | 22.75 | 7,836,802 | -1.84(-7.48%) |
Aug 06, 2024 | 23.20 | 24.81 | 21.80 | 24.58 | 8,552,961 | +2.77(+12.69%) |
Aug 05, 2024 | 18.23 | 23.87 | 18.15 | 21.82 | 20,971,292 | -9.00(-29.21%) |
Aug 02, 2024 | 33.13 | 33.85 | 30.61 | 30.82 | 7,515,196 | -0.78(-2.46%) |