Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 30.55 | 31.08 | 30.41 | 31.08 | 322,211 | +0.71(+2.34%) |
Sep 30, 2024 | 30.48 | 30.63 | 30.17 | 30.37 | 404,917 | +1.42(+4.91%) |
Sep 27, 2024 | 28.83 | 29.13 | 28.54 | 28.95 | 261,239 | +0.75(+2.66%) |
Sep 26, 2024 | 28.20 | 28.36 | 28.00 | 28.20 | 375,608 | +2.17(+8.34%) |
Sep 25, 2024 | 26.14 | 26.19 | 26.02 | 26.03 | 90,825 | -0.37(-1.40%) |
Sep 24, 2024 | 26.29 | 26.42 | 26.08 | 26.40 | 408,085 | +1.93(+7.89%) |
Sep 23, 2024 | 24.48 | 24.53 | 24.46 | 24.47 | 61,797 | +0.09(+0.37%) |
Sep 20, 2024 | 24.35 | 24.40 | 24.31 | 24.38 | 57,300 | +0.07(+0.29%) |
Sep 19, 2024 | 24.24 | 24.32 | 24.21 | 24.31 | 120,694 | +0.38(+1.59%) |
Sep 18, 2024 | 24.00 | 24.07 | 23.93 | 23.93 | 14,153 | -0.02(-0.08%) |
Sep 17, 2024 | 24.09 | 24.09 | 23.92 | 23.95 | 18,149 | +0.01(+0.04%) |
Sep 16, 2024 | 23.90 | 23.95 | 23.90 | 23.94 | 47,918 | +0.10(+0.42%) |
Sep 13, 2024 | 23.86 | 23.89 | 23.82 | 23.84 | 16,575 | -0.06(-0.25%) |
Sep 12, 2024 | 23.94 | 23.94 | 23.84 | 23.90 | 29,756 | -0.15(-0.62%) |
Sep 11, 2024 | 24.17 | 24.17 | 23.97 | 24.05 | 37,393 | +0.08(+0.33%) |
Sep 10, 2024 | 24.06 | 24.06 | 23.96 | 23.97 | 41,245 | -0.09(-0.37%) |
Sep 09, 2024 | 24.09 | 24.10 | 24.06 | 24.06 | 40,754 | -0.28(-1.15%) |
Sep 06, 2024 | 24.43 | 24.45 | 24.33 | 24.34 | 27,955 | -0.30(-1.22%) |
Sep 05, 2024 | 24.64 | 24.69 | 24.64 | 24.64 | 116,542 | +0.11(+0.43%) |
Sep 04, 2024 | 24.57 | 24.61 | 24.54 | 24.54 | 63,637 | -0.09(-0.39%) |
Sep 03, 2024 | 24.64 | 24.66 | 24.59 | 24.63 | 74,160 | -0.40(-1.60%) |
Aug 30, 2024 | 24.99 | 25.11 | 24.99 | 25.03 | 194,565 | +0.32(+1.30%) |
Aug 29, 2024 | 24.67 | 24.74 | 24.66 | 24.71 | 24,871 | +0.14(+0.59%) |
Aug 28, 2024 | 24.60 | 24.60 | 24.54 | 24.57 | 71,617 | -0.21(-0.87%) |
Aug 27, 2024 | 24.86 | 24.86 | 24.76 | 24.78 | 180,809 | -0.13(-0.52%) |
Aug 26, 2024 | 24.83 | 24.91 | 24.83 | 24.91 | 98,453 | -0.17(-0.68%) |
Aug 23, 2024 | 24.91 | 25.08 | 24.91 | 25.08 | 31,648 | +0.33(+1.33%) |
Aug 22, 2024 | 24.82 | 24.82 | 24.75 | 24.75 | 53,437 | -0.25(-1.00%) |
Aug 21, 2024 | 24.94 | 25.03 | 24.93 | 25.00 | 35,574 | -0.03(-0.10%) |
Aug 20, 2024 | 25.01 | 25.03 | 24.97 | 25.03 | 29,474 | -0.23(-0.93%) |
Aug 19, 2024 | 25.18 | 25.26 | 25.18 | 25.26 | 5,085 | +0.17(+0.68%) |
Aug 16, 2024 | 25.01 | 25.09 | 24.99 | 25.09 | 18,006 | +0.13(+0.52%) |
Aug 15, 2024 | 24.89 | 25.00 | 24.89 | 24.96 | 48,656 | +0.18(+0.71%) |
Aug 14, 2024 | 24.87 | 24.87 | 24.79 | 24.79 | 15,731 | -0.31(-1.22%) |
Aug 13, 2024 | 24.99 | 25.10 | 24.99 | 25.09 | 14,041 | +0.19(+0.77%) |
Aug 12, 2024 | 24.88 | 24.92 | 24.87 | 24.90 | 11,290 | +0.02(+0.08%) |
Aug 09, 2024 | 24.94 | 24.94 | 24.88 | 24.88 | 21,571 | -0.17(-0.68%) |
Aug 08, 2024 | 24.98 | 25.08 | 24.98 | 25.05 | 6,917 | +0.12(+0.48%) |
Aug 07, 2024 | 24.99 | 24.99 | 24.89 | 24.93 | 24,716 | -0.06(-0.24%) |
Aug 06, 2024 | 25.08 | 25.08 | 24.98 | 24.99 | 59,171 | -0.22(-0.87%) |
Aug 05, 2024 | 25.26 | 25.29 | 25.19 | 25.21 | 53,712 | -0.11(-0.43%) |
Aug 02, 2024 | 25.20 | 25.33 | 25.20 | 25.32 | 21,166 | +0.20(+0.80%) |