Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 26.53 | 28.77 | 26.06 | 28.60 | 19,144,300 | +2.95(+11.50%) |
Sep 30, 2024 | 27.79 | 28.25 | 25.48 | 25.65 | 18,572,908 | -0.13(-0.50%) |
Sep 27, 2024 | 25.53 | 26.78 | 25.12 | 25.78 | 13,805,587 | +0.41(+1.62%) |
Sep 26, 2024 | 25.93 | 26.55 | 25.06 | 25.37 | 16,469,886 | +1.60(+6.73%) |
Sep 25, 2024 | 23.68 | 24.19 | 23.56 | 23.77 | 8,316,872 | -0.95(-3.84%) |
Sep 24, 2024 | 24.19 | 24.77 | 23.63 | 24.72 | 13,764,707 | +2.52(+11.35%) |
Sep 23, 2024 | 21.58 | 22.51 | 21.47 | 22.20 | 6,610,055 | +0.66(+3.06%) |
Sep 20, 2024 | 21.55 | 21.88 | 21.33 | 21.54 | 4,925,863 | +0.27(+1.27%) |
Sep 19, 2024 | 21.43 | 21.46 | 20.95 | 21.27 | 5,043,870 | +0.51(+2.46%) |
Sep 18, 2024 | 21.30 | 21.47 | 20.66 | 20.76 | 5,037,621 | -0.63(-2.95%) |
Sep 17, 2024 | 20.21 | 21.40 | 20.21 | 21.39 | 13,754,361 | +2.34(+12.28%) |
Sep 16, 2024 | 19.09 | 19.12 | 18.65 | 19.05 | 4,489,042 | -0.07(-0.37%) |
Sep 13, 2024 | 18.93 | 19.25 | 18.89 | 19.12 | 4,205,063 | +0.24(+1.27%) |
Sep 12, 2024 | 19.12 | 19.24 | 18.65 | 18.88 | 7,023,821 | -0.70(-3.58%) |
Sep 11, 2024 | 19.53 | 19.61 | 19.27 | 19.58 | 3,868,795 | -0.02(-0.10%) |
Sep 10, 2024 | 19.50 | 20.05 | 19.34 | 19.60 | 7,345,037 | +0.73(+3.87%) |
Sep 09, 2024 | 18.11 | 19.04 | 18.11 | 18.87 | 3,710,930 | +0.56(+3.06%) |
Sep 06, 2024 | 18.77 | 18.84 | 18.23 | 18.31 | 3,848,784 | -0.55(-2.92%) |
Sep 05, 2024 | 18.89 | 19.05 | 18.74 | 18.86 | 4,837,990 | +0.09(+0.48%) |
Sep 04, 2024 | 18.99 | 19.12 | 18.61 | 18.77 | 5,033,183 | -0.23(-1.21%) |
Sep 03, 2024 | 18.95 | 19.18 | 18.61 | 19.00 | 5,443,776 | -0.46(-2.36%) |
Aug 30, 2024 | 20.22 | 20.23 | 19.38 | 19.46 | 9,279,407 | -0.23(-1.17%) |
Aug 29, 2024 | 18.68 | 19.70 | 18.39 | 19.69 | 13,339,858 | +1.89(+10.62%) |
Aug 28, 2024 | 19.97 | 20.07 | 17.44 | 17.80 | 33,562,736 | -3.42(-16.12%) |
Aug 27, 2024 | 21.30 | 21.60 | 20.83 | 21.22 | 7,184,057 | +0.49(+2.36%) |
Aug 26, 2024 | 20.55 | 21.04 | 20.45 | 20.73 | 7,743,858 | -0.49(-2.31%) |
Aug 23, 2024 | 21.34 | 21.62 | 21.11 | 21.22 | 4,917,235 | -0.13(-0.61%) |
Aug 22, 2024 | 21.14 | 21.49 | 21.12 | 21.35 | 4,511,786 | +0.22(+1.04%) |
Aug 21, 2024 | 20.55 | 21.14 | 20.54 | 21.13 | 5,450,181 | +0.82(+4.04%) |
Aug 20, 2024 | 20.95 | 21.08 | 20.25 | 20.31 | 6,882,067 | -1.16(-5.40%) |
Aug 19, 2024 | 20.97 | 21.58 | 20.84 | 21.47 | 9,647,253 | +0.94(+4.58%) |
Aug 16, 2024 | 19.58 | 20.74 | 19.48 | 20.53 | 8,882,340 | +1.33(+6.93%) |
Aug 15, 2024 | 19.07 | 19.37 | 19.01 | 19.20 | 4,286,068 | +0.40(+2.13%) |
Aug 14, 2024 | 19.39 | 19.39 | 18.69 | 18.80 | 5,886,749 | -0.59(-3.04%) |
Aug 13, 2024 | 19.47 | 19.67 | 19.14 | 19.39 | 6,667,180 | -0.12(-0.62%) |
Aug 12, 2024 | 19.88 | 19.88 | 19.38 | 19.51 | 2,529,904 | -0.38(-1.91%) |
Aug 09, 2024 | 19.98 | 20.16 | 19.87 | 19.89 | 3,394,101 | +0.16(+0.81%) |
Aug 08, 2024 | 19.19 | 19.88 | 18.81 | 19.73 | 5,927,036 | +0.50(+2.60%) |
Aug 07, 2024 | 19.04 | 19.44 | 19.04 | 19.23 | 4,418,691 | +0.29(+1.53%) |
Aug 06, 2024 | 18.87 | 19.18 | 18.84 | 18.94 | 4,198,546 | +0.08(+0.42%) |
Aug 05, 2024 | 18.15 | 19.13 | 18.13 | 18.86 | 5,613,953 | -0.34(-1.77%) |
Aug 02, 2024 | 19.03 | 19.27 | 18.76 | 19.20 | 4,253,211 | -0.17(-0.88%) |