Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 28.40 | 28.83 | 28.15 | 28.80 | 328,952 | +0.30(+1.05%) |
Oct 04, 2024 | 28.37 | 28.58 | 28.23 | 28.50 | 132,295 | +0.52(+1.86%) |
Oct 03, 2024 | 28.38 | 28.56 | 27.84 | 27.98 | 191,173 | -0.64(-2.24%) |
Oct 02, 2024 | 28.49 | 28.66 | 28.26 | 28.62 | 165,177 | +0.05(+0.18%) |
Oct 01, 2024 | 28.26 | 28.59 | 27.83 | 28.57 | 198,930 | +0.24(+0.84%) |
Sep 30, 2024 | 28.24 | 28.53 | 27.98 | 28.33 | 180,644 | +0.05(+0.18%) |
Sep 27, 2024 | 28.80 | 28.95 | 28.15 | 28.28 | 140,575 | -0.31(-1.08%) |
Sep 26, 2024 | 28.13 | 28.62 | 27.93 | 28.59 | 156,353 | +0.66(+2.35%) |
Sep 25, 2024 | 27.97 | 28.27 | 27.57 | 27.93 | 191,503 | +0.01(+0.04%) |
Sep 24, 2024 | 28.16 | 28.32 | 27.53 | 27.92 | 422,241 | -0.22(-0.78%) |
Sep 23, 2024 | 28.55 | 28.85 | 28.11 | 28.14 | 255,313 | -0.19(-0.67%) |
Sep 20, 2024 | 28.65 | 29.08 | 27.95 | 28.33 | 3,564,423 | -0.45(-1.55%) |
Sep 19, 2024 | 29.06 | 29.06 | 28.51 | 28.78 | 314,191 | +0.18(+0.62%) |
Sep 18, 2024 | 28.70 | 29.32 | 28.06 | 28.60 | 364,029 | -0.18(-0.62%) |
Sep 17, 2024 | 29.42 | 29.42 | 28.69 | 28.78 | 417,216 | -0.53(-1.80%) |
Sep 16, 2024 | 28.83 | 29.36 | 28.13 | 29.30 | 481,898 | +0.49(+1.69%) |
Sep 13, 2024 | 29.51 | 29.51 | 28.16 | 28.82 | 333,863 | -0.62(-2.09%) |
Sep 12, 2024 | 28.30 | 29.45 | 27.76 | 29.43 | 537,752 | +1.45(+5.18%) |
Sep 11, 2024 | 26.43 | 28.66 | 26.43 | 27.98 | 680,763 | +1.55(+5.86%) |
Sep 10, 2024 | 26.14 | 27.36 | 24.83 | 26.43 | 1,261,510 | +2.60(+10.92%) |
Sep 09, 2024 | 22.89 | 24.38 | 22.49 | 23.83 | 771,463 | -0.13(-0.54%) |
Sep 06, 2024 | 23.37 | 24.13 | 22.93 | 23.96 | 228,066 | +0.52(+2.20%) |
Sep 05, 2024 | 22.93 | 23.47 | 22.84 | 23.45 | 282,404 | +0.68(+2.97%) |
Sep 04, 2024 | 22.66 | 23.20 | 22.28 | 22.77 | 259,587 | -0.01(-0.04%) |
Sep 03, 2024 | 22.64 | 22.98 | 22.64 | 22.78 | 178,015 | -0.08(-0.35%) |
Aug 30, 2024 | 23.18 | 23.18 | 22.54 | 22.86 | 218,160 | -0.31(-1.33%) |
Aug 29, 2024 | 23.33 | 23.33 | 22.69 | 23.17 | 127,499 | -0.06(-0.26%) |
Aug 28, 2024 | 23.63 | 23.84 | 23.01 | 23.23 | 101,167 | -0.58(-2.42%) |
Aug 27, 2024 | 23.93 | 24.01 | 23.60 | 23.80 | 79,394 | -0.16(-0.66%) |
Aug 26, 2024 | 23.98 | 24.36 | 23.80 | 23.96 | 117,348 | +0.02(+0.08%) |
Aug 23, 2024 | 23.55 | 24.16 | 23.51 | 23.94 | 129,548 | +0.54(+2.29%) |
Aug 22, 2024 | 24.43 | 24.43 | 23.32 | 23.41 | 165,647 | -1.04(-4.27%) |
Aug 21, 2024 | 24.79 | 24.85 | 24.42 | 24.45 | 105,073 | -0.22(-0.89%) |
Aug 20, 2024 | 24.71 | 24.76 | 24.06 | 24.67 | 119,095 | -0.02(-0.08%) |
Aug 19, 2024 | 24.61 | 25.04 | 24.26 | 24.69 | 241,328 | +0.10(+0.40%) |
Aug 16, 2024 | 23.57 | 25.17 | 23.57 | 24.59 | 358,268 | +1.26(+5.41%) |
Aug 15, 2024 | 23.25 | 23.48 | 22.91 | 23.33 | 155,016 | +0.44(+1.91%) |
Aug 14, 2024 | 22.32 | 23.05 | 22.11 | 22.89 | 234,160 | +0.57(+2.54%) |
Aug 13, 2024 | 20.64 | 22.34 | 20.48 | 22.32 | 269,353 | +1.97(+9.66%) |
Aug 12, 2024 | 20.76 | 20.84 | 20.16 | 20.36 | 191,179 | -0.46(-2.19%) |
Aug 09, 2024 | 20.98 | 20.98 | 20.32 | 20.81 | 221,922 | -0.25(-1.18%) |
Aug 08, 2024 | 21.28 | 21.53 | 20.87 | 21.06 | 144,336 | -0.09(-0.42%) |
Aug 07, 2024 | 21.76 | 21.92 | 20.96 | 21.15 | 131,370 | -0.64(-2.92%) |
Aug 06, 2024 | 22.14 | 22.43 | 21.50 | 21.79 | 173,753 | -0.40(-1.79%) |
Aug 05, 2024 | 22.55 | 22.92 | 21.67 | 22.18 | 163,971 | -0.89(-3.87%) |
Aug 02, 2024 | 22.54 | 23.30 | 22.54 | 23.08 | 201,687 | +0.09(+0.39%) |