Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 20.56 | 20.84 | 18.96 | 19.20 | 2,291,398 | -1.35(-6.57%) |
Sep 30, 2024 | 20.95 | 21.39 | 20.37 | 20.55 | 1,105,534 | -0.45(-2.14%) |
Sep 27, 2024 | 21.01 | 21.42 | 20.67 | 21.00 | 1,116,742 | +0.43(+2.09%) |
Sep 26, 2024 | 21.10 | 21.21 | 20.23 | 20.57 | 1,771,707 | -0.12(-0.60%) |
Sep 25, 2024 | 21.87 | 21.87 | 20.66 | 20.70 | 1,269,096 | -0.77(-3.61%) |
Sep 24, 2024 | 21.46 | 21.86 | 21.16 | 21.47 | 1,048,397 | +0.01(+0.05%) |
Sep 23, 2024 | 21.92 | 21.94 | 21.44 | 21.46 | 1,204,593 | -0.42(-1.92%) |
Sep 20, 2024 | 22.70 | 22.70 | 21.86 | 21.88 | 3,145,118 | -1.05(-4.58%) |
Sep 19, 2024 | 23.29 | 23.68 | 22.86 | 22.93 | 1,608,537 | +0.41(+1.82%) |
Sep 18, 2024 | 23.00 | 23.76 | 22.26 | 22.52 | 1,722,310 | -0.03(-0.13%) |
Sep 17, 2024 | 21.81 | 23.15 | 21.77 | 22.55 | 1,466,334 | +1.04(+4.83%) |
Sep 16, 2024 | 22.11 | 22.22 | 21.21 | 21.51 | 1,518,762 | -0.56(-2.54%) |
Sep 13, 2024 | 21.14 | 22.22 | 21.00 | 22.07 | 2,388,517 | +1.40(+6.77%) |
Sep 12, 2024 | 20.20 | 20.68 | 19.61 | 20.67 | 1,517,382 | +0.43(+2.12%) |
Sep 11, 2024 | 19.79 | 20.29 | 19.21 | 20.24 | 1,300,328 | +0.12(+0.60%) |
Sep 10, 2024 | 19.86 | 20.38 | 19.31 | 20.12 | 1,161,934 | +0.29(+1.46%) |
Sep 09, 2024 | 19.85 | 20.14 | 19.52 | 19.83 | 1,251,260 | +0.11(+0.56%) |
Sep 06, 2024 | 21.00 | 21.33 | 19.51 | 19.72 | 1,418,935 | -1.21(-5.78%) |
Sep 05, 2024 | 21.24 | 21.56 | 20.72 | 20.93 | 992,929 | -0.34(-1.60%) |
Sep 04, 2024 | 21.72 | 22.15 | 21.07 | 21.27 | 872,633 | -0.35(-1.62%) |
Sep 03, 2024 | 22.35 | 23.09 | 21.51 | 21.62 | 1,527,471 | -0.82(-3.65%) |
Aug 30, 2024 | 23.06 | 23.19 | 21.93 | 22.44 | 1,400,003 | -0.56(-2.43%) |
Aug 29, 2024 | 22.49 | 23.50 | 22.34 | 23.00 | 935,993 | +0.65(+2.91%) |
Aug 28, 2024 | 22.83 | 23.02 | 22.09 | 22.35 | 894,768 | -0.59(-2.57%) |
Aug 27, 2024 | 23.52 | 23.62 | 22.68 | 22.94 | 660,323 | -0.64(-2.71%) |
Aug 26, 2024 | 23.94 | 24.05 | 23.39 | 23.58 | 805,778 | -0.05(-0.21%) |
Aug 23, 2024 | 23.06 | 24.16 | 22.85 | 23.63 | 1,060,794 | +0.63(+2.74%) |
Aug 22, 2024 | 23.64 | 23.67 | 22.87 | 23.00 | 867,520 | -0.61(-2.58%) |
Aug 21, 2024 | 23.34 | 23.95 | 23.23 | 23.61 | 1,122,998 | +0.43(+1.86%) |
Aug 20, 2024 | 23.35 | 23.60 | 22.99 | 23.18 | 892,500 | -0.26(-1.11%) |
Aug 19, 2024 | 22.69 | 23.50 | 22.39 | 23.44 | 1,179,074 | +0.81(+3.58%) |
Aug 16, 2024 | 22.69 | 23.17 | 22.09 | 22.63 | 1,057,720 | -0.24(-1.05%) |
Aug 15, 2024 | 22.25 | 23.17 | 21.82 | 22.87 | 1,238,416 | +1.36(+6.32%) |
Aug 14, 2024 | 22.81 | 22.81 | 21.38 | 21.51 | 1,559,570 | -0.90(-4.02%) |
Aug 13, 2024 | 22.11 | 22.66 | 21.76 | 22.41 | 1,330,538 | +0.64(+2.94%) |
Aug 12, 2024 | 21.54 | 21.87 | 21.01 | 21.77 | 1,099,633 | +0.31(+1.44%) |
Aug 09, 2024 | 22.40 | 22.61 | 21.13 | 21.46 | 1,449,388 | -0.92(-4.11%) |
Aug 08, 2024 | 22.08 | 22.39 | 20.80 | 22.38 | 1,563,658 | +1.07(+5.02%) |
Aug 07, 2024 | 23.06 | 23.27 | 21.24 | 21.31 | 1,491,130 | -1.18(-5.25%) |
Aug 06, 2024 | 22.61 | 23.02 | 21.80 | 22.49 | 1,049,045 | +0.16(+0.72%) |
Aug 05, 2024 | 21.25 | 23.10 | 21.25 | 22.33 | 1,502,927 | -1.52(-6.37%) |
Aug 02, 2024 | 23.99 | 24.25 | 23.00 | 23.85 | 1,317,190 | -1.29(-5.13%) |