Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 26.12 | 26.12 | 25.59 | 25.80 | 2,008 | -0.34(-1.30%) |
Sep 30, 2024 | 25.72 | 26.29 | 25.71 | 26.14 | 816 | +0.58(+2.27%) |
Sep 27, 2024 | 25.76 | 25.92 | 25.56 | 25.56 | 1,002 | -0.05(-0.20%) |
Sep 26, 2024 | 25.64 | 25.76 | 25.61 | 25.61 | 1,404 | -0.03(-0.12%) |
Sep 25, 2024 | 25.61 | 25.78 | 25.55 | 25.64 | 1,949 | +0.14(+0.55%) |
Sep 24, 2024 | 26.23 | 26.28 | 25.50 | 25.50 | 2,324 | -0.82(-3.12%) |
Sep 23, 2024 | 27.60 | 27.60 | 26.27 | 26.32 | 6,662 | -1.28(-4.64%) |
Sep 20, 2024 | 27.01 | 27.60 | 26.75 | 27.60 | 18,653 | +0.49(+1.81%) |
Sep 19, 2024 | 27.46 | 27.93 | 26.61 | 27.11 | 8,299 | -0.14(-0.51%) |
Sep 18, 2024 | 25.82 | 28.16 | 25.82 | 27.25 | 24,939 | +1.95(+7.71%) |
Sep 17, 2024 | 23.93 | 25.30 | 23.93 | 25.30 | 14,329 | +1.14(+4.72%) |
Sep 16, 2024 | 23.91 | 24.50 | 23.83 | 24.16 | 28,439 | +2.90(+13.64%) |
Sep 13, 2024 | 21.28 | 21.28 | 21.00 | 21.26 | 3,900 | -0.06(-0.28%) |
Sep 12, 2024 | 21.38 | 21.39 | 21.23 | 21.32 | 2,100 | -0.16(-0.74%) |
Sep 11, 2024 | 21.81 | 21.81 | 21.46 | 21.48 | 2,201 | -0.19(-0.88%) |
Sep 10, 2024 | 21.35 | 21.67 | 21.19 | 21.67 | 2,101 | +0.32(+1.50%) |
Sep 09, 2024 | 21.34 | 21.78 | 21.34 | 21.35 | 8,685 | -0.18(-0.84%) |
Sep 06, 2024 | 21.38 | 21.58 | 21.33 | 21.53 | 2,275 | +0.05(+0.23%) |
Sep 05, 2024 | 22.10 | 22.10 | 21.48 | 21.48 | 4,900 | -0.56(-2.54%) |
Sep 04, 2024 | 22.20 | 22.51 | 22.04 | 22.04 | 3,036 | +0.03(+0.14%) |
Sep 03, 2024 | 22.30 | 22.59 | 21.97 | 22.01 | 2,694 | -0.13(-0.59%) |
Aug 30, 2024 | 22.14 | 0 | +0.56(+2.59%) | |||
Aug 29, 2024 | 21.84 | 21.84 | 21.58 | 21.58 | 940 | -0.16(-0.74%) |
Aug 28, 2024 | 21.75 | 21.75 | 21.52 | 21.74 | 715 | -0.11(-0.50%) |
Aug 27, 2024 | 21.46 | 21.85 | 21.46 | 21.85 | 1,093 | +0.15(+0.69%) |
Aug 26, 2024 | 22.06 | 22.06 | 21.62 | 21.70 | 2,400 | -0.25(-1.14%) |
Aug 23, 2024 | 21.89 | 22.02 | 21.88 | 21.95 | 1,000 | -0.43(-1.92%) |
Aug 22, 2024 | 21.91 | 22.38 | 21.91 | 22.38 | 219 | +0.55(+2.52%) |
Aug 21, 2024 | 21.75 | 21.89 | 21.74 | 21.83 | 1,501 | -0.17(-0.77%) |
Aug 20, 2024 | 21.72 | 22.05 | 21.72 | 22.00 | 1,900 | +0.10(+0.46%) |
Aug 19, 2024 | 21.80 | 22.07 | 21.64 | 21.90 | 1,850 | +0.08(+0.37%) |
Aug 16, 2024 | 22.02 | 22.10 | 21.77 | 21.82 | 893 | -0.36(-1.62%) |
Aug 15, 2024 | 21.44 | 22.18 | 21.44 | 22.18 | 3,500 | +1.17(+5.57%) |
Aug 14, 2024 | 21.00 | 21.02 | 21.00 | 21.01 | 813 | -0.21(-0.99%) |
Aug 13, 2024 | 21.42 | 21.42 | 21.10 | 21.22 | 4,588 | -1.26(-5.60%) |
Aug 12, 2024 | 21.55 | 22.48 | 21.32 | 22.48 | 3,923 | +0.26(+1.17%) |
Aug 09, 2024 | 22.08 | 22.22 | 21.55 | 22.22 | 3,934 | +0.36(+1.65%) |
Aug 08, 2024 | 21.61 | 21.92 | 21.45 | 21.86 | 1,440 | +0.80(+3.80%) |
Aug 07, 2024 | 21.86 | 21.96 | 21.06 | 21.06 | 1,199 | -0.92(-4.19%) |
Aug 06, 2024 | 21.66 | 22.26 | 21.37 | 21.98 | 4,358 | -0.52(-2.31%) |
Aug 02, 2024 | 22.50 | 0 | -1.03(-4.38%) |