Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 24.08 | 24.55 | 23.40 | 24.32 | 8,341,128 | -1.34(-5.22%) |
Sep 30, 2024 | 25.60 | 26.20 | 25.15 | 25.66 | 8,717,696 | +1.42(+5.86%) |
Sep 27, 2024 | 23.68 | 25.13 | 23.60 | 24.24 | 7,431,159 | +0.72(+3.06%) |
Sep 26, 2024 | 23.26 | 23.83 | 22.12 | 23.52 | 5,382,914 | -0.01(-0.04%) |
Sep 25, 2024 | 23.40 | 23.88 | 23.21 | 23.53 | 3,970,185 | -0.13(-0.55%) |
Sep 24, 2024 | 22.66 | 23.88 | 22.62 | 23.66 | 11,149,050 | +1.33(+5.96%) |
Sep 23, 2024 | 20.72 | 22.33 | 20.50 | 22.33 | 10,711,252 | +2.27(+11.32%) |
Sep 20, 2024 | 19.91 | 20.33 | 19.84 | 20.06 | 4,124,221 | -0.35(-1.71%) |
Sep 19, 2024 | 19.68 | 20.46 | 19.53 | 20.41 | 4,669,994 | +1.29(+6.75%) |
Sep 18, 2024 | 19.49 | 19.62 | 18.87 | 19.12 | 3,973,614 | -0.58(-2.94%) |
Sep 17, 2024 | 18.86 | 19.75 | 18.42 | 19.70 | 4,756,948 | +1.17(+6.31%) |
Sep 16, 2024 | 18.47 | 18.72 | 18.21 | 18.53 | 2,905,098 | +0.23(+1.26%) |
Sep 13, 2024 | 18.69 | 18.70 | 18.06 | 18.30 | 3,011,996 | -0.33(-1.77%) |
Sep 12, 2024 | 18.70 | 19.08 | 18.40 | 18.63 | 4,318,776 | +0.21(+1.14%) |
Sep 11, 2024 | 16.84 | 18.48 | 16.83 | 18.42 | 7,707,382 | +2.02(+12.32%) |
Sep 10, 2024 | 16.40 | 16.48 | 15.90 | 16.40 | 3,801,264 | +0.09(+0.55%) |
Sep 09, 2024 | 16.18 | 16.61 | 16.09 | 16.31 | 3,293,263 | +0.13(+0.80%) |
Sep 06, 2024 | 16.62 | 16.70 | 16.10 | 16.18 | 4,297,330 | -0.50(-3.00%) |
Sep 05, 2024 | 17.32 | 17.35 | 16.53 | 16.68 | 6,709,651 | -0.64(-3.70%) |
Sep 04, 2024 | 17.40 | 18.03 | 17.14 | 17.32 | 4,077,685 | -0.05(-0.29%) |
Sep 03, 2024 | 17.83 | 17.90 | 17.13 | 17.37 | 5,302,051 | -0.90(-4.93%) |
Aug 30, 2024 | 18.37 | 18.40 | 17.85 | 18.27 | 5,360,595 | -0.33(-1.77%) |
Aug 29, 2024 | 18.83 | 19.12 | 18.32 | 18.60 | 6,282,058 | -0.61(-3.18%) |
Aug 28, 2024 | 19.72 | 19.82 | 18.72 | 19.21 | 8,642,706 | -0.77(-3.85%) |
Aug 27, 2024 | 20.00 | 20.17 | 19.69 | 19.98 | 3,837,665 | +0.13(+0.65%) |
Aug 26, 2024 | 20.29 | 20.63 | 19.71 | 19.85 | 6,234,860 | -0.32(-1.59%) |
Aug 23, 2024 | 20.74 | 21.45 | 20.01 | 20.17 | 6,436,309 | -1.06(-4.99%) |
Aug 22, 2024 | 21.90 | 22.54 | 20.93 | 21.23 | 5,590,042 | -0.57(-2.61%) |
Aug 21, 2024 | 22.79 | 22.99 | 21.16 | 21.80 | 8,118,275 | -0.74(-3.28%) |
Aug 20, 2024 | 22.02 | 23.36 | 21.86 | 22.54 | 7,965,223 | +0.29(+1.30%) |
Aug 19, 2024 | 22.04 | 23.76 | 21.32 | 22.25 | 27,207,608 | +3.19(+16.74%) |
Aug 16, 2024 | 18.93 | 19.29 | 18.83 | 19.06 | 4,284,513 | +0.12(+0.63%) |
Aug 15, 2024 | 19.21 | 19.25 | 18.87 | 18.94 | 2,595,355 | -0.12(-0.63%) |
Aug 14, 2024 | 19.56 | 19.57 | 18.73 | 19.06 | 2,978,569 | -0.23(-1.19%) |
Aug 13, 2024 | 18.65 | 19.40 | 18.44 | 19.29 | 2,202,240 | +0.67(+3.60%) |
Aug 12, 2024 | 18.77 | 19.15 | 18.45 | 18.62 | 2,552,170 | +0.30(+1.64%) |
Aug 09, 2024 | 18.89 | 18.90 | 18.17 | 18.32 | 2,505,264 | -0.50(-2.66%) |
Aug 08, 2024 | 18.41 | 18.84 | 18.06 | 18.82 | 2,322,138 | +0.32(+1.73%) |
Aug 07, 2024 | 19.20 | 19.32 | 18.20 | 18.50 | 2,730,672 | -0.22(-1.18%) |
Aug 06, 2024 | 18.58 | 19.30 | 18.21 | 18.72 | 2,928,337 | +0.11(+0.59%) |
Aug 05, 2024 | 17.27 | 19.30 | 17.12 | 18.61 | 3,529,929 | -0.38(-2.00%) |
Aug 02, 2024 | 18.95 | 19.45 | 18.51 | 18.99 | 4,438,372 | -0.33(-1.71%) |