Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 24.65 | 24.89 | 23.87 | 24.68 | 585,412 | +0.00(+0.00%) |
Oct 02, 2024 | 24.14 | 25.67 | 23.98 | 24.68 | 715,644 | +0.26(+1.06%) |
Oct 01, 2024 | 25.21 | 25.21 | 23.67 | 24.42 | 1,139,276 | -0.71(-2.83%) |
Sep 30, 2024 | 25.15 | 25.79 | 25.00 | 25.13 | 976,164 | -0.75(-2.90%) |
Sep 27, 2024 | 25.10 | 26.17 | 25.00 | 25.88 | 892,428 | +1.27(+5.16%) |
Sep 26, 2024 | 24.05 | 24.79 | 24.03 | 24.61 | 898,611 | +0.88(+3.71%) |
Sep 25, 2024 | 23.74 | 24.14 | 23.63 | 23.73 | 476,207 | -0.07(-0.29%) |
Sep 24, 2024 | 23.48 | 23.80 | 23.09 | 23.80 | 628,438 | +0.45(+1.93%) |
Sep 23, 2024 | 23.10 | 23.50 | 22.84 | 23.35 | 741,874 | +0.55(+2.41%) |
Sep 20, 2024 | 22.52 | 23.06 | 22.15 | 22.80 | 565,063 | +0.28(+1.24%) |
Sep 19, 2024 | 22.00 | 22.94 | 21.84 | 22.52 | 1,049,792 | +1.65(+7.91%) |
Sep 18, 2024 | 20.60 | 21.77 | 20.27 | 20.87 | 858,327 | +0.23(+1.11%) |
Sep 17, 2024 | 21.50 | 21.75 | 20.32 | 20.64 | 923,037 | -0.46(-2.18%) |
Sep 16, 2024 | 21.35 | 21.50 | 20.82 | 21.10 | 771,875 | -0.75(-3.43%) |
Sep 13, 2024 | 21.43 | 21.94 | 21.42 | 21.85 | 585,382 | +0.40(+1.86%) |
Sep 12, 2024 | 21.25 | 21.60 | 21.01 | 21.45 | 677,823 | +0.25(+1.18%) |
Sep 11, 2024 | 20.76 | 21.33 | 20.20 | 21.20 | 769,258 | +0.10(+0.47%) |
Sep 10, 2024 | 20.42 | 21.10 | 20.14 | 21.10 | 790,892 | +0.57(+2.78%) |
Sep 09, 2024 | 19.71 | 20.53 | 19.51 | 20.53 | 1,184,766 | +1.46(+7.66%) |
Sep 06, 2024 | 20.15 | 20.37 | 18.94 | 19.07 | 1,477,760 | -0.73(-3.67%) |
Sep 05, 2024 | 20.18 | 20.63 | 19.68 | 19.80 | 1,715,956 | -0.61(-3.00%) |
Sep 04, 2024 | 19.79 | 20.53 | 19.36 | 20.41 | 1,183,378 | +0.37(+1.87%) |
Sep 03, 2024 | 21.21 | 21.25 | 20.02 | 20.03 | 1,667,345 | -1.18(-5.56%) |
Aug 30, 2024 | 21.68 | 21.68 | 20.73 | 21.21 | 884,929 | -0.12(-0.56%) |
Aug 29, 2024 | 21.97 | 22.22 | 21.08 | 21.33 | 652,998 | +0.06(+0.30%) |
Aug 28, 2024 | 22.04 | 22.08 | 21.00 | 21.27 | 933,106 | -0.95(-4.28%) |
Aug 27, 2024 | 22.73 | 22.80 | 21.96 | 22.22 | 781,490 | -0.64(-2.80%) |
Aug 26, 2024 | 22.86 | 23.23 | 22.77 | 22.86 | 765,175 | -0.14(-0.60%) |
Aug 23, 2024 | 22.37 | 23.02 | 22.14 | 23.00 | 792,879 | +1.07(+4.88%) |
Aug 22, 2024 | 22.48 | 22.49 | 21.85 | 21.93 | 641,871 | -0.48(-2.12%) |
Aug 21, 2024 | 21.76 | 22.48 | 21.62 | 22.40 | 920,139 | +0.74(+3.42%) |
Aug 20, 2024 | 22.24 | 22.31 | 21.34 | 21.66 | 1,111,770 | -0.18(-0.84%) |
Aug 19, 2024 | 21.62 | 21.86 | 21.40 | 21.84 | 1,039,525 | +0.37(+1.75%) |
Aug 16, 2024 | 21.52 | 21.94 | 20.69 | 21.47 | 1,327,934 | +0.20(+0.95%) |
Aug 15, 2024 | 21.44 | 22.14 | 21.17 | 21.27 | 912,797 | +0.20(+0.95%) |
Aug 14, 2024 | 21.59 | 21.72 | 20.92 | 21.07 | 975,940 | -0.51(-2.37%) |
Aug 13, 2024 | 21.13 | 21.94 | 20.95 | 21.58 | 726,467 | +0.54(+2.56%) |
Aug 12, 2024 | 21.27 | 21.74 | 20.72 | 21.04 | 1,134,135 | -0.33(-1.54%) |
Aug 09, 2024 | 21.56 | 21.57 | 20.52 | 21.37 | 1,025,623 | -0.12(-0.55%) |
Aug 08, 2024 | 20.68 | 21.54 | 20.33 | 21.49 | 1,421,576 | +1.69(+8.55%) |
Aug 07, 2024 | 22.28 | 22.44 | 19.65 | 19.80 | 2,145,312 | -1.90(-8.76%) |
Aug 06, 2024 | 21.47 | 22.00 | 20.15 | 21.70 | 2,748,156 | +0.86(+4.14%) |
Aug 05, 2024 | 17.33 | 21.35 | 16.90 | 20.83 | 2,294,166 | -1.83(-8.06%) |
Aug 02, 2024 | 23.08 | 24.60 | 22.20 | 22.66 | 1,149,489 | -0.88(-3.73%) |