Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 23.13 | 23.75 | 22.85 | 23.58 | 7,936 | +0.74(+3.24%) |
Oct 03, 2024 | 22.59 | 22.84 | 22.55 | 22.84 | 7,634 | +0.29(+1.29%) |
Oct 02, 2024 | 22.24 | 22.75 | 22.24 | 22.55 | 19,831 | +0.43(+1.94%) |
Oct 01, 2024 | 22.21 | 22.55 | 21.94 | 22.12 | 11,623 | -0.33(-1.47%) |
Sep 30, 2024 | 21.35 | 22.62 | 21.35 | 22.45 | 13,915 | +1.16(+5.45%) |
Sep 27, 2024 | 21.67 | 22.09 | 21.02 | 21.29 | 13,938 | +0.10(+0.47%) |
Sep 26, 2024 | 21.96 | 21.96 | 21.01 | 21.19 | 18,606 | -0.71(-3.24%) |
Sep 25, 2024 | 22.40 | 22.84 | 21.85 | 21.90 | 12,934 | -0.53(-2.36%) |
Sep 24, 2024 | 22.22 | 22.98 | 22.20 | 22.43 | 14,417 | +0.11(+0.49%) |
Sep 23, 2024 | 22.97 | 22.97 | 22.25 | 22.32 | 15,628 | -0.44(-1.93%) |
Sep 20, 2024 | 24.53 | 24.69 | 22.76 | 22.76 | 59,765 | -1.84(-7.48%) |
Sep 19, 2024 | 25.06 | 25.06 | 24.28 | 24.60 | 10,266 | +0.29(+1.19%) |
Sep 18, 2024 | 24.97 | 25.00 | 24.30 | 24.31 | 14,540 | -0.47(-1.90%) |
Sep 17, 2024 | 25.00 | 25.10 | 24.78 | 24.78 | 12,577 | -0.45(-1.78%) |
Sep 16, 2024 | 24.96 | 25.23 | 24.10 | 25.23 | 7,259 | +0.63(+2.56%) |
Sep 13, 2024 | 24.50 | 24.95 | 24.37 | 24.60 | 11,057 | +0.15(+0.61%) |
Sep 12, 2024 | 24.10 | 24.65 | 23.74 | 24.45 | 6,090 | +0.00(+0.00%) |
Sep 11, 2024 | 24.50 | 24.77 | 24.35 | 24.45 | 6,769 | -0.25(-1.01%) |
Sep 10, 2024 | 24.77 | 25.00 | 24.54 | 24.70 | 14,484 | +0.24(+0.98%) |
Sep 09, 2024 | 23.25 | 24.50 | 23.05 | 24.46 | 11,725 | +1.00(+4.26%) |
Sep 06, 2024 | 23.73 | 23.75 | 23.46 | 23.46 | 4,784 | -0.51(-2.13%) |
Sep 05, 2024 | 24.66 | 24.86 | 23.58 | 23.97 | 16,791 | -1.31(-5.18%) |
Sep 04, 2024 | 24.20 | 25.81 | 24.07 | 25.28 | 21,127 | +0.57(+2.31%) |
Sep 03, 2024 | 25.96 | 26.46 | 24.70 | 24.71 | 16,241 | -1.30(-5.00%) |
Aug 30, 2024 | 24.25 | 26.01 | 24.04 | 26.01 | 26,166 | +2.13(+8.92%) |
Aug 29, 2024 | 23.98 | 24.22 | 23.88 | 23.88 | 7,456 | -0.01(-0.04%) |
Aug 28, 2024 | 23.05 | 23.97 | 22.60 | 23.89 | 20,278 | +0.61(+2.62%) |
Aug 27, 2024 | 23.19 | 23.81 | 22.90 | 23.28 | 5,294 | +0.08(+0.34%) |
Aug 26, 2024 | 22.75 | 23.98 | 22.63 | 23.20 | 20,975 | +0.57(+2.52%) |
Aug 23, 2024 | 21.93 | 22.80 | 21.71 | 22.63 | 21,037 | +0.70(+3.19%) |
Aug 22, 2024 | 22.16 | 22.16 | 21.27 | 21.93 | 3,450 | -0.38(-1.70%) |
Aug 21, 2024 | 22.58 | 22.82 | 21.45 | 22.31 | 15,083 | -0.26(-1.15%) |
Aug 20, 2024 | 22.57 | 22.94 | 22.25 | 22.57 | 5,027 | -0.22(-0.97%) |
Aug 19, 2024 | 22.25 | 22.80 | 21.79 | 22.79 | 6,800 | +0.52(+2.33%) |
Aug 16, 2024 | 22.49 | 23.05 | 21.44 | 22.27 | 19,299 | -0.20(-0.89%) |
Aug 15, 2024 | 22.29 | 23.00 | 21.97 | 22.47 | 13,213 | +0.78(+3.60%) |
Aug 14, 2024 | 21.97 | 22.22 | 21.63 | 21.69 | 4,203 | -0.39(-1.77%) |
Aug 13, 2024 | 21.36 | 22.09 | 21.36 | 22.08 | 4,267 | +0.82(+3.86%) |
Aug 12, 2024 | 21.20 | 21.68 | 20.85 | 21.26 | 8,967 | -0.01(-0.05%) |
Aug 09, 2024 | 21.35 | 21.57 | 21.27 | 21.27 | 6,145 | -0.16(-0.75%) |
Aug 08, 2024 | 20.83 | 21.75 | 20.83 | 21.43 | 9,853 | +0.68(+3.28%) |
Aug 07, 2024 | 22.13 | 22.13 | 20.62 | 20.75 | 9,978 | -1.18(-5.38%) |
Aug 06, 2024 | 21.53 | 22.01 | 20.85 | 21.93 | 7,296 | +0.27(+1.25%) |
Aug 05, 2024 | 20.50 | 21.98 | 19.07 | 21.66 | 34,787 | -0.21(-0.96%) |
Aug 02, 2024 | 21.98 | 22.52 | 21.51 | 21.87 | 8,782 | -0.91(-3.99%) |