Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 25.94 | 26.32 | 24.74 | 24.91 | 9,115,006 | -1.20(-4.60%) |
Oct 04, 2024 | 23.81 | 26.39 | 23.67 | 26.11 | 12,381,768 | +2.89(+12.45%) |
Oct 03, 2024 | 23.67 | 24.50 | 22.93 | 23.22 | 9,613,651 | -0.62(-2.60%) |
Oct 02, 2024 | 23.98 | 24.29 | 23.01 | 23.84 | 8,757,335 | -0.27(-1.10%) |
Oct 01, 2024 | 25.90 | 25.95 | 23.42 | 24.11 | 12,233,733 | -2.04(-7.82%) |
Sep 30, 2024 | 25.50 | 27.25 | 24.97 | 26.15 | 15,960,417 | +0.83(+3.28%) |
Sep 27, 2024 | 23.15 | 25.56 | 21.68 | 25.32 | 24,274,208 | +1.49(+6.25%) |
Sep 26, 2024 | 24.63 | 25.35 | 23.82 | 23.83 | 9,853,875 | -0.56(-2.30%) |
Sep 25, 2024 | 25.80 | 25.92 | 24.36 | 24.39 | 10,978,715 | -1.46(-5.65%) |
Sep 24, 2024 | 26.44 | 26.90 | 25.27 | 25.85 | 8,424,964 | -0.76(-2.86%) |
Sep 23, 2024 | 26.62 | 27.10 | 25.91 | 26.61 | 7,271,273 | +0.11(+0.42%) |
Sep 20, 2024 | 28.45 | 28.84 | 25.67 | 26.50 | 18,870,276 | -2.11(-7.38%) |
Sep 19, 2024 | 29.15 | 30.51 | 28.03 | 28.61 | 14,698,761 | +0.31(+1.10%) |
Sep 18, 2024 | 28.34 | 29.65 | 27.46 | 28.30 | 10,926,514 | +0.30(+1.07%) |
Sep 17, 2024 | 30.37 | 30.60 | 27.60 | 28.00 | 13,526,281 | -1.84(-6.17%) |
Sep 16, 2024 | 28.97 | 29.98 | 27.40 | 29.84 | 13,315,167 | +0.01(+0.03%) |
Sep 13, 2024 | 26.79 | 30.93 | 26.50 | 29.83 | 25,794,978 | +3.04(+11.35%) |
Sep 12, 2024 | 26.70 | 27.05 | 23.54 | 26.79 | 25,212,180 | -1.11(-3.98%) |
Sep 11, 2024 | 26.89 | 28.39 | 26.00 | 27.90 | 16,098,437 | +1.79(+6.86%) |
Sep 10, 2024 | 26.24 | 26.69 | 24.37 | 26.11 | 15,111,279 | +0.17(+0.66%) |
Sep 09, 2024 | 26.63 | 28.25 | 25.61 | 25.94 | 13,425,505 | -0.17(-0.65%) |
Sep 06, 2024 | 28.71 | 29.58 | 25.80 | 26.11 | 17,645,644 | -2.34(-8.22%) |
Sep 05, 2024 | 29.28 | 30.43 | 26.40 | 28.45 | 41,432,884 | -4.63(-14.00%) |
Sep 04, 2024 | 31.99 | 36.54 | 28.90 | 33.08 | 43,740,232 | +3.67(+12.48%) |
Sep 03, 2024 | 29.30 | 29.85 | 28.03 | 29.41 | 9,837,880 | +0.37(+1.27%) |
Aug 30, 2024 | 28.97 | 31.60 | 27.93 | 29.04 | 16,165,963 | -0.21(-0.72%) |
Aug 29, 2024 | 27.90 | 30.44 | 27.71 | 29.25 | 15,870,212 | +1.38(+4.95%) |
Aug 28, 2024 | 29.91 | 30.60 | 27.57 | 27.87 | 20,534,692 | -3.24(-10.41%) |
Aug 27, 2024 | 33.01 | 34.87 | 30.43 | 31.11 | 14,761,258 | -2.67(-7.90%) |
Aug 26, 2024 | 33.49 | 34.31 | 30.74 | 33.78 | 17,612,268 | +0.92(+2.80%) |
Aug 23, 2024 | 34.59 | 37.16 | 32.08 | 32.86 | 25,737,600 | -1.28(-3.75%) |
Aug 22, 2024 | 36.70 | 36.70 | 33.51 | 34.14 | 20,006,520 | -2.30(-6.31%) |
Aug 21, 2024 | 34.13 | 39.08 | 32.42 | 36.44 | 36,358,904 | +2.12(+6.18%) |
Aug 20, 2024 | 38.79 | 38.99 | 31.91 | 34.32 | 32,403,768 | -4.28(-11.09%) |
Aug 19, 2024 | 31.35 | 38.85 | 30.83 | 38.60 | 37,695,180 | +7.57(+24.40%) |
Aug 16, 2024 | 30.37 | 36.87 | 27.71 | 31.03 | 68,768,648 | -0.33(-1.05%) |
Aug 15, 2024 | 21.80 | 33.58 | 21.58 | 31.36 | 75,794,112 | +10.55(+50.70%) |
Aug 14, 2024 | 21.11 | 21.73 | 19.77 | 20.81 | 10,482,930 | -0.15(-0.72%) |
Aug 13, 2024 | 19.95 | 21.15 | 19.36 | 20.96 | 7,348,542 | +1.23(+6.23%) |
Aug 12, 2024 | 20.96 | 22.08 | 19.51 | 19.73 | 11,256,068 | -1.48(-6.98%) |
Aug 09, 2024 | 22.83 | 23.04 | 20.50 | 21.21 | 14,796,203 | -1.11(-4.97%) |
Aug 08, 2024 | 19.88 | 22.36 | 19.59 | 22.32 | 13,332,378 | +2.68(+13.65%) |
Aug 07, 2024 | 19.70 | 21.90 | 19.35 | 19.64 | 14,931,457 | +0.11(+0.56%) |
Aug 06, 2024 | 19.30 | 19.96 | 18.08 | 19.53 | 10,248,609 | +0.94(+5.06%) |
Aug 05, 2024 | 17.95 | 20.10 | 17.11 | 18.59 | 15,046,201 | +0.08(+0.43%) |
Aug 02, 2024 | 19.76 | 20.21 | 18.23 | 18.51 | 10,146,545 | -1.93(-9.44%) |