Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 29.10 | 31.11 | 29.10 | 31.08 | 11,929 | +1.23(+4.12%) |
Sep 30, 2024 | 29.71 | 32.13 | 29.71 | 29.85 | 55,486 | -1.10(-3.55%) |
Sep 27, 2024 | 29.67 | 31.33 | 29.67 | 30.95 | 17,212 | +1.36(+4.58%) |
Sep 26, 2024 | 29.88 | 29.91 | 29.06 | 29.59 | 43,403 | +1.91(+6.91%) |
Sep 25, 2024 | 26.49 | 28.12 | 26.44 | 27.68 | 23,875 | -0.98(-3.44%) |
Sep 24, 2024 | 27.39 | 28.79 | 26.50 | 28.66 | 51,172 | +2.66(+10.25%) |
Sep 23, 2024 | 25.34 | 26.20 | 25.00 | 26.00 | 45,169 | +0.73(+2.91%) |
Sep 20, 2024 | 25.43 | 25.48 | 25.21 | 25.27 | 31,901 | -0.18(-0.69%) |
Sep 19, 2024 | 25.34 | 25.47 | 24.99 | 25.44 | 19,602 | +1.50(+6.27%) |
Sep 18, 2024 | 24.14 | 24.29 | 23.87 | 23.94 | 18,167 | -0.20(-0.83%) |
Sep 17, 2024 | 24.49 | 25.23 | 24.05 | 24.14 | 21,574 | +0.72(+3.07%) |
Sep 16, 2024 | 22.59 | 23.66 | 22.59 | 23.42 | 905,320 | -0.02(-0.09%) |
Sep 13, 2024 | 22.68 | 23.63 | 22.68 | 23.44 | 79,118 | +0.27(+1.17%) |
Sep 12, 2024 | 22.53 | 23.32 | 22.53 | 23.17 | 42,649 | -0.20(-0.86%) |
Sep 11, 2024 | 23.38 | 23.61 | 23.05 | 23.37 | 33,078 | -0.37(-1.56%) |
Sep 10, 2024 | 24.89 | 24.89 | 23.10 | 23.74 | 45,403 | -0.34(-1.41%) |
Sep 09, 2024 | 23.55 | 24.42 | 23.55 | 24.08 | 82,399 | -0.21(-0.86%) |
Sep 06, 2024 | 24.09 | 25.14 | 24.03 | 24.29 | 54,829 | -0.40(-1.62%) |
Sep 05, 2024 | 24.76 | 25.73 | 23.79 | 24.69 | 64,390 | -0.26(-1.04%) |
Sep 04, 2024 | 24.98 | 25.14 | 24.01 | 24.95 | 32,892 | -0.09(-0.36%) |
Sep 03, 2024 | 26.38 | 26.38 | 24.50 | 25.04 | 110,078 | -0.70(-2.72%) |
Aug 30, 2024 | 26.16 | 26.49 | 25.58 | 25.74 | 83,869 | -0.59(-2.24%) |
Aug 29, 2024 | 26.52 | 26.84 | 25.49 | 26.33 | 49,442 | +0.31(+1.19%) |
Aug 28, 2024 | 26.68 | 27.06 | 25.95 | 26.02 | 22,483 | -0.56(-2.11%) |
Aug 27, 2024 | 25.73 | 27.81 | 25.73 | 26.58 | 43,117 | -0.58(-2.14%) |
Aug 26, 2024 | 27.92 | 28.69 | 27.05 | 27.16 | 112,495 | +0.80(+3.03%) |
Aug 23, 2024 | 26.90 | 29.62 | 26.35 | 26.36 | 15,486 | -0.54(-2.01%) |
Aug 22, 2024 | 27.79 | 27.79 | 26.83 | 26.90 | 19,490 | -0.88(-3.17%) |
Aug 21, 2024 | 27.96 | 28.15 | 27.11 | 27.78 | 52,273 | +0.34(+1.24%) |
Aug 20, 2024 | 28.08 | 28.08 | 27.40 | 27.44 | 54,641 | -0.98(-3.45%) |
Aug 19, 2024 | 27.28 | 29.50 | 27.28 | 28.42 | 33,750 | +0.07(+0.25%) |
Aug 16, 2024 | 27.24 | 28.64 | 27.24 | 28.35 | 27,823 | -0.19(-0.67%) |
Aug 15, 2024 | 28.26 | 29.35 | 27.16 | 28.54 | 26,111 | +0.69(+2.48%) |
Aug 14, 2024 | 27.63 | 28.15 | 27.58 | 27.85 | 32,739 | -0.60(-2.11%) |
Aug 13, 2024 | 27.14 | 28.96 | 27.14 | 28.45 | 35,969 | +1.03(+3.76%) |
Aug 12, 2024 | 26.33 | 28.47 | 26.33 | 27.42 | 44,869 | +0.27(+0.99%) |
Aug 09, 2024 | 28.36 | 28.36 | 26.24 | 27.15 | 27,239 | -0.35(-1.27%) |
Aug 08, 2024 | 27.09 | 27.62 | 26.15 | 27.50 | 40,477 | +0.94(+3.54%) |
Aug 07, 2024 | 25.76 | 27.00 | 25.76 | 26.56 | 76,267 | +0.84(+3.27%) |
Aug 06, 2024 | 25.82 | 25.82 | 24.81 | 25.72 | 56,937 | +0.16(+0.63%) |
Aug 05, 2024 | 25.13 | 26.48 | 24.50 | 25.56 | 88,763 | -0.50(-1.92%) |
Aug 02, 2024 | 26.49 | 26.49 | 25.22 | 26.06 | 36,149 | -0.85(-3.14%) |