Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 23.53 | 23.84 | 22.96 | 23.38 | 843,076 | -0.34(-1.43%) |
Oct 07, 2024 | 23.85 | 23.92 | 23.27 | 23.72 | 688,123 | -0.12(-0.50%) |
Oct 04, 2024 | 23.70 | 24.14 | 22.94 | 23.84 | 1,277,504 | +0.78(+3.38%) |
Oct 03, 2024 | 23.94 | 24.18 | 22.91 | 23.06 | 1,415,569 | -1.12(-4.61%) |
Oct 02, 2024 | 23.57 | 24.39 | 23.28 | 24.18 | 800,470 | +0.35(+1.45%) |
Oct 01, 2024 | 24.35 | 24.44 | 23.37 | 23.83 | 976,304 | -0.56(-2.30%) |
Sep 30, 2024 | 25.48 | 25.69 | 24.34 | 24.39 | 914,880 | -1.13(-4.43%) |
Sep 27, 2024 | 25.61 | 26.30 | 25.05 | 25.52 | 1,331,778 | +0.39(+1.55%) |
Sep 26, 2024 | 23.75 | 25.54 | 23.75 | 25.13 | 1,729,516 | +2.01(+8.69%) |
Sep 25, 2024 | 23.86 | 23.99 | 22.78 | 23.12 | 1,128,261 | -0.53(-2.24%) |
Sep 24, 2024 | 23.86 | 24.10 | 22.92 | 23.65 | 1,403,393 | +0.13(+0.55%) |
Sep 23, 2024 | 25.17 | 25.20 | 23.35 | 23.52 | 1,677,229 | -1.65(-6.56%) |
Sep 20, 2024 | 24.86 | 25.56 | 24.23 | 25.17 | 4,637,783 | +0.17(+0.68%) |
Sep 19, 2024 | 26.97 | 26.97 | 24.91 | 25.00 | 2,193,132 | +0.02(+0.08%) |
Sep 18, 2024 | 24.92 | 26.30 | 24.34 | 24.98 | 2,717,589 | +0.02(+0.08%) |
Sep 17, 2024 | 23.03 | 25.03 | 22.69 | 24.96 | 3,769,713 | +2.55(+11.38%) |
Sep 16, 2024 | 21.20 | 23.03 | 20.92 | 22.41 | 2,126,268 | +1.27(+6.01%) |
Sep 13, 2024 | 19.56 | 21.55 | 19.56 | 21.14 | 2,475,747 | +0.65(+3.17%) |
Sep 12, 2024 | 19.38 | 21.15 | 19.34 | 20.49 | 2,289,764 | +1.11(+5.73%) |
Sep 11, 2024 | 18.32 | 19.40 | 17.88 | 19.38 | 2,318,735 | +1.52(+8.51%) |
Sep 10, 2024 | 18.63 | 18.68 | 17.47 | 17.86 | 1,683,340 | -0.55(-2.99%) |
Sep 09, 2024 | 18.06 | 18.66 | 17.90 | 18.41 | 1,591,133 | +0.42(+2.33%) |
Sep 06, 2024 | 18.18 | 18.70 | 17.64 | 17.99 | 1,999,790 | -0.01(-0.06%) |
Sep 05, 2024 | 18.15 | 18.20 | 17.46 | 18.00 | 1,808,404 | -0.12(-0.66%) |
Sep 04, 2024 | 17.77 | 18.27 | 17.11 | 18.12 | 2,674,629 | +0.15(+0.83%) |
Sep 03, 2024 | 19.00 | 19.05 | 17.53 | 17.97 | 3,044,885 | -1.23(-6.41%) |
Aug 30, 2024 | 19.63 | 20.45 | 19.07 | 19.20 | 1,768,915 | -0.14(-0.72%) |
Aug 29, 2024 | 20.23 | 20.65 | 19.29 | 19.34 | 2,371,495 | -0.67(-3.35%) |
Aug 28, 2024 | 21.34 | 21.34 | 19.76 | 20.01 | 3,032,957 | -1.39(-6.50%) |
Aug 27, 2024 | 22.52 | 22.55 | 21.09 | 21.40 | 3,207,837 | -1.37(-6.02%) |
Aug 26, 2024 | 23.53 | 23.66 | 22.52 | 22.77 | 1,576,287 | -0.59(-2.53%) |
Aug 23, 2024 | 22.56 | 23.59 | 21.72 | 23.36 | 2,729,237 | +1.09(+4.89%) |
Aug 22, 2024 | 24.87 | 24.89 | 22.11 | 22.27 | 2,529,243 | -2.60(-10.45%) |
Aug 21, 2024 | 24.05 | 25.05 | 23.81 | 24.87 | 1,356,545 | +1.00(+4.19%) |
Aug 20, 2024 | 25.20 | 25.52 | 23.70 | 23.87 | 2,383,778 | -1.30(-5.16%) |
Aug 19, 2024 | 22.30 | 25.42 | 22.07 | 25.17 | 3,373,167 | +2.93(+13.17%) |
Aug 16, 2024 | 21.35 | 23.22 | 21.26 | 22.24 | 2,949,573 | +0.85(+3.97%) |
Aug 15, 2024 | 22.00 | 22.58 | 21.32 | 21.39 | 2,079,699 | -0.01(-0.05%) |
Aug 14, 2024 | 22.05 | 22.34 | 21.27 | 21.40 | 1,170,516 | -0.32(-1.47%) |
Aug 13, 2024 | 21.57 | 21.98 | 21.36 | 21.72 | 1,768,370 | +0.49(+2.31%) |
Aug 12, 2024 | 22.14 | 22.20 | 20.90 | 21.23 | 2,171,860 | -0.67(-3.06%) |
Aug 09, 2024 | 22.27 | 22.44 | 21.37 | 21.90 | 1,471,307 | -0.34(-1.53%) |
Aug 08, 2024 | 22.39 | 22.50 | 22.01 | 22.24 | 1,224,765 | +0.47(+2.16%) |
Aug 07, 2024 | 23.40 | 23.64 | 21.59 | 21.77 | 2,269,918 | -1.15(-5.02%) |
Aug 06, 2024 | 23.50 | 23.51 | 22.01 | 22.92 | 2,383,309 | -0.04(-0.17%) |
Aug 05, 2024 | 21.41 | 24.31 | 21.11 | 22.96 | 2,626,745 | -0.74(-3.12%) |
Aug 02, 2024 | 23.70 | 24.15 | 22.54 | 23.70 | 3,150,873 | -0.91(-3.70%) |