Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 25.67 | 25.73 | 25.50 | 25.57 | 32,899 | -0.76(-2.89%) |
Oct 02, 2024 | 26.25 | 26.46 | 26.20 | 26.33 | 24,793 | +0.14(+0.53%) |
Oct 01, 2024 | 26.23 | 26.29 | 25.98 | 26.19 | 14,649 | +0.21(+0.81%) |
Sep 30, 2024 | 26.37 | 26.37 | 25.91 | 25.98 | 35,540 | -0.68(-2.55%) |
Sep 27, 2024 | 26.84 | 26.94 | 26.56 | 26.66 | 19,396 | -0.37(-1.37%) |
Sep 26, 2024 | 26.36 | 27.23 | 26.36 | 27.03 | 89,236 | +1.51(+5.92%) |
Sep 25, 2024 | 25.77 | 25.79 | 25.48 | 25.52 | 18,494 | -0.38(-1.47%) |
Sep 24, 2024 | 25.30 | 25.96 | 25.30 | 25.90 | 16,789 | +1.52(+6.23%) |
Sep 23, 2024 | 24.14 | 24.43 | 24.14 | 24.38 | 4,086 | +0.35(+1.46%) |
Sep 20, 2024 | 24.30 | 24.30 | 23.95 | 24.03 | 6,098 | -0.39(-1.60%) |
Sep 19, 2024 | 24.37 | 24.45 | 24.23 | 24.42 | 21,675 | +0.92(+3.91%) |
Sep 18, 2024 | 23.42 | 24.00 | 23.35 | 23.50 | 13,806 | +0.12(+0.51%) |
Sep 17, 2024 | 23.25 | 23.43 | 23.23 | 23.38 | 13,331 | +0.18(+0.77%) |
Sep 16, 2024 | 23.20 | 23.21 | 23.07 | 23.20 | 13,339 | +0.17(+0.75%) |
Sep 13, 2024 | 23.16 | 23.16 | 23.01 | 23.03 | 7,103 | +0.30(+1.32%) |
Sep 12, 2024 | 22.42 | 22.79 | 22.42 | 22.73 | 8,488 | +0.54(+2.43%) |
Sep 11, 2024 | 21.95 | 22.19 | 21.62 | 22.19 | 12,381 | +0.45(+2.07%) |
Sep 10, 2024 | 21.68 | 21.74 | 21.50 | 21.74 | 12,180 | -0.08(-0.37%) |
Sep 09, 2024 | 21.96 | 22.04 | 21.81 | 21.82 | 12,294 | +0.20(+0.93%) |
Sep 06, 2024 | 22.18 | 22.18 | 21.49 | 21.62 | 10,578 | -0.58(-2.61%) |
Sep 05, 2024 | 22.52 | 22.59 | 22.19 | 22.20 | 15,024 | -0.15(-0.67%) |
Sep 04, 2024 | 22.27 | 22.59 | 22.27 | 22.35 | 8,375 | +0.03(+0.13%) |
Sep 03, 2024 | 23.29 | 23.29 | 22.23 | 22.32 | 31,318 | -1.64(-6.84%) |
Aug 30, 2024 | 23.85 | 23.96 | 23.65 | 23.96 | 4,997 | +0.24(+1.01%) |
Aug 29, 2024 | 23.66 | 23.80 | 23.66 | 23.72 | 3,203 | +0.09(+0.38%) |
Aug 28, 2024 | 24.02 | 24.02 | 23.56 | 23.63 | 31,855 | -0.99(-4.02%) |
Aug 27, 2024 | 24.50 | 24.63 | 24.47 | 24.62 | 9,349 | +0.16(+0.65%) |
Aug 26, 2024 | 24.53 | 24.71 | 24.35 | 24.46 | 11,687 | +0.15(+0.62%) |
Aug 23, 2024 | 23.83 | 24.31 | 23.77 | 24.31 | 18,017 | +0.81(+3.45%) |
Aug 22, 2024 | 23.86 | 23.86 | 23.36 | 23.50 | 45,571 | -0.35(-1.47%) |
Aug 21, 2024 | 23.74 | 23.85 | 23.65 | 23.85 | 10,850 | +0.33(+1.38%) |
Aug 20, 2024 | 23.75 | 23.82 | 23.50 | 23.52 | 12,560 | -0.23(-0.95%) |
Aug 19, 2024 | 23.52 | 23.75 | 23.44 | 23.75 | 7,323 | +0.47(+2.02%) |
Aug 16, 2024 | 23.08 | 23.32 | 23.00 | 23.28 | 13,393 | +0.11(+0.47%) |
Aug 15, 2024 | 22.85 | 23.29 | 22.85 | 23.17 | 12,878 | +0.78(+3.48%) |
Aug 14, 2024 | 22.31 | 22.49 | 22.21 | 22.39 | 8,209 | +0.08(+0.36%) |
Aug 13, 2024 | 22.11 | 22.34 | 22.04 | 22.31 | 7,445 | +0.01(+0.04%) |
Aug 12, 2024 | 22.32 | 22.45 | 22.25 | 22.30 | 10,395 | +0.13(+0.59%) |
Aug 09, 2024 | 22.29 | 22.29 | 22.10 | 22.17 | 5,632 | +0.19(+0.86%) |
Aug 08, 2024 | 21.47 | 21.98 | 21.46 | 21.98 | 7,322 | +0.49(+2.28%) |
Aug 07, 2024 | 22.32 | 22.32 | 21.46 | 21.49 | 24,088 | -0.70(-3.15%) |
Aug 06, 2024 | 21.96 | 22.45 | 21.90 | 22.19 | 21,557 | +0.16(+0.73%) |
Aug 05, 2024 | 21.34 | 22.14 | 21.34 | 22.03 | 33,836 | -0.76(-3.33%) |
Aug 02, 2024 | 23.10 | 23.10 | 22.54 | 22.79 | 38,547 | -0.42(-1.81%) |