Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 28.99 | 29.44 | 28.60 | 28.80 | 4,278,260 | +0.06(+0.21%) |
Oct 03, 2024 | 27.69 | 28.94 | 27.48 | 28.74 | 6,012,730 | +1.71(+6.33%) |
Oct 02, 2024 | 27.76 | 27.95 | 26.36 | 27.03 | 4,818,070 | +0.31(+1.16%) |
Oct 01, 2024 | 24.98 | 27.53 | 24.91 | 26.72 | 8,342,496 | +1.30(+5.11%) |
Sep 30, 2024 | 25.33 | 25.88 | 25.04 | 25.42 | 2,378,580 | -0.03(-0.12%) |
Sep 27, 2024 | 24.89 | 25.48 | 24.55 | 25.45 | 2,537,123 | +0.74(+2.99%) |
Sep 26, 2024 | 24.91 | 25.44 | 24.50 | 24.71 | 4,928,685 | -1.48(-5.65%) |
Sep 25, 2024 | 26.67 | 26.97 | 25.85 | 26.19 | 2,957,558 | -0.92(-3.39%) |
Sep 24, 2024 | 27.40 | 27.45 | 26.81 | 27.11 | 1,789,119 | +0.69(+2.61%) |
Sep 23, 2024 | 26.74 | 27.14 | 25.65 | 26.42 | 2,336,629 | -0.29(-1.09%) |
Sep 20, 2024 | 26.44 | 26.81 | 26.17 | 26.71 | 1,332,801 | +0.15(+0.56%) |
Sep 19, 2024 | 26.39 | 26.92 | 26.13 | 26.56 | 2,089,031 | +1.10(+4.32%) |
Sep 18, 2024 | 25.67 | 26.23 | 25.35 | 25.46 | 1,948,600 | -0.65(-2.49%) |
Sep 17, 2024 | 25.58 | 26.43 | 25.56 | 26.11 | 2,311,226 | +0.49(+1.91%) |
Sep 16, 2024 | 25.46 | 25.78 | 25.20 | 25.62 | 1,489,862 | +0.62(+2.48%) |
Sep 13, 2024 | 25.25 | 25.64 | 24.60 | 25.00 | 1,903,793 | -0.14(-0.56%) |
Sep 12, 2024 | 24.63 | 25.45 | 24.26 | 25.14 | 3,052,271 | +1.17(+4.88%) |
Sep 11, 2024 | 24.02 | 24.35 | 23.08 | 23.97 | 3,396,840 | +0.52(+2.22%) |
Sep 10, 2024 | 24.89 | 24.91 | 22.88 | 23.45 | 9,526,110 | -1.32(-5.33%) |
Sep 09, 2024 | 24.52 | 25.08 | 24.29 | 24.77 | 2,520,904 | -0.09(-0.36%) |
Sep 06, 2024 | 25.85 | 26.06 | 24.32 | 24.86 | 7,051,932 | -0.71(-2.78%) |
Sep 05, 2024 | 25.84 | 26.37 | 25.31 | 25.57 | 3,014,168 | +0.34(+1.35%) |
Sep 04, 2024 | 25.82 | 26.39 | 25.19 | 25.23 | 3,489,492 | -0.92(-3.52%) |
Sep 03, 2024 | 26.79 | 26.79 | 25.94 | 26.15 | 6,582,343 | -2.16(-7.63%) |
Aug 30, 2024 | 28.78 | 28.78 | 28.10 | 28.31 | 3,499,623 | -1.50(-5.03%) |
Aug 29, 2024 | 29.67 | 30.18 | 29.34 | 29.81 | 1,654,046 | +0.89(+3.08%) |
Aug 28, 2024 | 29.04 | 29.57 | 28.65 | 28.92 | 2,096,058 | -0.80(-2.69%) |
Aug 27, 2024 | 30.37 | 30.53 | 29.52 | 29.72 | 2,089,347 | -0.88(-2.88%) |
Aug 26, 2024 | 30.88 | 31.04 | 30.54 | 30.60 | 2,607,163 | +1.24(+4.22%) |
Aug 23, 2024 | 28.94 | 29.50 | 28.88 | 29.36 | 2,058,305 | +1.33(+4.74%) |
Aug 22, 2024 | 27.66 | 28.49 | 27.55 | 28.03 | 2,793,725 | +0.52(+1.89%) |
Aug 21, 2024 | 28.61 | 28.96 | 27.18 | 27.51 | 4,689,557 | -0.81(-2.86%) |
Aug 20, 2024 | 28.99 | 29.15 | 28.25 | 28.32 | 2,612,004 | -0.52(-1.80%) |
Aug 19, 2024 | 30.06 | 30.19 | 28.61 | 28.84 | 3,691,607 | -1.19(-3.96%) |
Aug 16, 2024 | 30.02 | 30.32 | 29.69 | 30.03 | 1,706,481 | -0.88(-2.85%) |
Aug 15, 2024 | 30.77 | 31.28 | 30.72 | 30.91 | 1,112,021 | +0.65(+2.15%) |
Aug 14, 2024 | 30.98 | 31.08 | 30.09 | 30.26 | 1,438,198 | -0.62(-2.01%) |
Aug 13, 2024 | 31.38 | 31.44 | 30.68 | 30.88 | 1,618,002 | -0.67(-2.12%) |
Aug 12, 2024 | 30.76 | 31.99 | 30.53 | 31.55 | 2,237,934 | +1.44(+4.78%) |
Aug 09, 2024 | 29.73 | 30.16 | 29.41 | 30.11 | 1,867,870 | +0.56(+1.90%) |
Aug 08, 2024 | 28.91 | 29.76 | 28.83 | 29.55 | 1,574,317 | +0.49(+1.69%) |
Aug 07, 2024 | 28.59 | 29.36 | 28.44 | 29.06 | 2,809,189 | +1.39(+5.02%) |
Aug 06, 2024 | 27.37 | 28.34 | 27.32 | 27.67 | 3,130,418 | -0.74(-2.60%) |
Aug 05, 2024 | 27.31 | 28.42 | 27.22 | 28.41 | 3,159,254 | +0.12(+0.42%) |
Aug 02, 2024 | 28.84 | 28.84 | 27.66 | 28.29 | 4,923,477 | -2.32(-7.58%) |