Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 32.51 | 33.18 | 32.19 | 33.16 | 992,189 | +1.24(+3.88%) |
Oct 03, 2024 | 31.70 | 32.32 | 31.15 | 31.92 | 2,067,889 | -1.24(-3.74%) |
Oct 02, 2024 | 32.23 | 33.20 | 31.87 | 33.16 | 3,433,747 | +2.30(+7.45%) |
Oct 01, 2024 | 30.00 | 31.10 | 29.73 | 30.86 | 2,668,873 | +1.05(+3.52%) |
Sep 30, 2024 | 30.59 | 31.82 | 29.54 | 29.81 | 3,312,835 | +0.23(+0.78%) |
Sep 27, 2024 | 28.00 | 29.69 | 27.99 | 29.58 | 4,013,098 | +1.72(+6.17%) |
Sep 26, 2024 | 25.98 | 28.27 | 25.83 | 27.86 | 8,129,451 | +1.73(+6.63%) |
Sep 25, 2024 | 26.71 | 26.92 | 25.96 | 26.13 | 2,384,221 | -0.87(-3.23%) |
Sep 24, 2024 | 26.47 | 27.02 | 26.19 | 27.00 | 2,400,116 | +1.60(+6.28%) |
Sep 23, 2024 | 25.41 | 25.79 | 25.11 | 25.40 | 1,208,530 | +0.19(+0.74%) |
Sep 20, 2024 | 25.50 | 25.69 | 24.95 | 25.22 | 1,476,201 | -0.37(-1.45%) |
Sep 19, 2024 | 24.96 | 25.59 | 24.57 | 25.59 | 1,115,386 | +1.13(+4.60%) |
Sep 18, 2024 | 24.74 | 24.83 | 24.40 | 24.46 | 892,852 | -0.16(-0.64%) |
Sep 17, 2024 | 24.40 | 24.73 | 24.33 | 24.62 | 1,015,096 | +0.23(+0.92%) |
Sep 16, 2024 | 24.55 | 24.74 | 24.37 | 24.39 | 650,701 | -0.16(-0.64%) |
Sep 13, 2024 | 24.84 | 24.84 | 24.26 | 24.55 | 705,144 | +0.17(+0.68%) |
Sep 12, 2024 | 24.76 | 24.84 | 24.26 | 24.38 | 1,080,687 | -0.32(-1.31%) |
Sep 11, 2024 | 24.29 | 24.72 | 24.09 | 24.71 | 1,332,055 | +0.42(+1.73%) |
Sep 10, 2024 | 24.01 | 24.43 | 23.83 | 24.29 | 1,376,388 | -0.02(-0.08%) |
Sep 09, 2024 | 23.82 | 24.85 | 23.80 | 24.31 | 1,690,938 | +0.36(+1.51%) |
Sep 06, 2024 | 23.98 | 24.28 | 23.79 | 23.94 | 1,678,570 | -0.04(-0.16%) |
Sep 05, 2024 | 24.59 | 24.59 | 23.88 | 23.98 | 2,562,425 | -0.55(-2.23%) |
Sep 04, 2024 | 24.92 | 25.01 | 24.13 | 24.53 | 2,301,521 | -0.52(-2.07%) |
Sep 03, 2024 | 25.72 | 25.72 | 24.88 | 25.05 | 1,415,620 | -0.88(-3.40%) |
Aug 30, 2024 | 25.46 | 25.94 | 25.38 | 25.93 | 1,889,450 | +0.58(+2.28%) |
Aug 29, 2024 | 25.30 | 25.51 | 25.10 | 25.35 | 1,847,929 | +0.29(+1.17%) |
Aug 28, 2024 | 25.08 | 25.43 | 24.87 | 25.06 | 1,488,518 | -0.12(-0.47%) |
Aug 27, 2024 | 25.19 | 25.37 | 24.94 | 25.18 | 847,954 | -0.09(-0.35%) |
Aug 26, 2024 | 24.42 | 25.28 | 23.88 | 25.27 | 2,118,980 | +0.77(+3.16%) |
Aug 23, 2024 | 24.55 | 24.75 | 24.21 | 24.49 | 1,683,839 | -0.18(-0.71%) |
Aug 22, 2024 | 24.15 | 24.77 | 24.13 | 24.67 | 1,742,924 | +0.35(+1.45%) |
Aug 21, 2024 | 24.18 | 24.61 | 23.36 | 24.32 | 1,805,557 | -0.10(-0.40%) |
Aug 20, 2024 | 23.96 | 24.47 | 23.74 | 24.41 | 3,339,581 | +0.45(+1.88%) |
Aug 19, 2024 | 23.98 | 24.00 | 23.44 | 23.96 | 1,623,893 | -0.02(-0.08%) |
Aug 16, 2024 | 23.43 | 24.20 | 23.31 | 23.98 | 3,186,260 | +0.77(+3.33%) |
Aug 15, 2024 | 23.33 | 23.48 | 22.99 | 23.21 | 2,425,666 | +0.01(+0.04%) |
Aug 14, 2024 | 21.87 | 23.47 | 21.61 | 23.20 | 3,447,484 | +2.54(+12.27%) |
Aug 13, 2024 | 20.31 | 20.68 | 20.22 | 20.66 | 1,470,140 | +0.41(+2.03%) |
Aug 12, 2024 | 20.09 | 20.28 | 19.96 | 20.25 | 867,456 | +0.33(+1.67%) |
Aug 09, 2024 | 19.76 | 19.98 | 19.58 | 19.92 | 1,216,660 | +0.23(+1.14%) |
Aug 08, 2024 | 19.25 | 19.74 | 19.25 | 19.70 | 848,363 | +0.65(+3.39%) |
Aug 07, 2024 | 19.41 | 19.57 | 19.03 | 19.05 | 1,356,821 | -0.04(-0.21%) |
Aug 06, 2024 | 18.68 | 19.36 | 18.65 | 19.09 | 965,793 | +0.41(+2.20%) |
Aug 05, 2024 | 17.98 | 18.69 | 17.75 | 18.68 | 1,108,695 | -0.09(-0.47%) |
Aug 02, 2024 | 19.14 | 19.14 | 18.70 | 18.77 | 778,588 | -0.41(-2.14%) |