Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 19.04 | 19.24 | 17.77 | 17.77 | 51,173 | -1.55(-8.02%) |
Sep 30, 2024 | 18.21 | 19.33 | 18.15 | 19.32 | 31,626 | +0.45(+2.40%) |
Sep 27, 2024 | 19.27 | 19.27 | 18.57 | 18.87 | 14,425 | -0.32(-1.68%) |
Sep 26, 2024 | 19.29 | 20.13 | 19.00 | 19.19 | 75,123 | -3.57(-15.69%) |
Sep 25, 2024 | 22.90 | 22.91 | 22.47 | 22.76 | 15,429 | +0.73(+3.31%) |
Sep 24, 2024 | 23.97 | 24.00 | 21.89 | 22.03 | 42,068 | -5.24(-19.21%) |
Sep 23, 2024 | 27.51 | 27.51 | 26.93 | 27.27 | 3,488 | -1.10(-3.87%) |
Sep 20, 2024 | 28.00 | 28.39 | 28.00 | 28.36 | 2,592 | -0.07(-0.26%) |
Sep 19, 2024 | 28.79 | 29.04 | 28.30 | 28.44 | 9,845 | -2.05(-6.73%) |
Sep 18, 2024 | 30.28 | 30.52 | 30.28 | 30.49 | 1,163 | +0.30(+0.99%) |
Sep 17, 2024 | 30.18 | 30.19 | 29.89 | 30.19 | 2,969 | -0.80(-2.57%) |
Sep 16, 2024 | 30.88 | 30.99 | 30.88 | 30.99 | 597 | -0.29(-0.93%) |
Sep 13, 2024 | 31.30 | 31.44 | 31.28 | 31.28 | 352 | -0.36(-1.14%) |
Sep 12, 2024 | 31.95 | 31.96 | 31.64 | 31.64 | 3,921 | +0.00(+0.01%) |
Sep 11, 2024 | 32.20 | 32.38 | 31.58 | 31.64 | 22,109 | -0.62(-1.93%) |
Sep 10, 2024 | 32.50 | 32.60 | 32.26 | 32.26 | 2,734 | +0.20(+0.63%) |
Sep 09, 2024 | 32.46 | 32.46 | 31.93 | 32.05 | 8,095 | -0.01(-0.03%) |
Sep 06, 2024 | 31.44 | 32.18 | 31.44 | 32.06 | 9,746 | +0.83(+2.66%) |
Sep 05, 2024 | 31.15 | 31.23 | 31.00 | 31.23 | 2,689 | +0.28(+0.92%) |
Sep 04, 2024 | 30.68 | 30.99 | 30.56 | 30.95 | 3,825 | +0.07(+0.21%) |
Sep 03, 2024 | 30.80 | 30.98 | 30.70 | 30.88 | 6,942 | +1.05(+3.53%) |
Aug 30, 2024 | 29.59 | 30.12 | 29.59 | 29.83 | 2,643 | -0.35(-1.16%) |
Aug 29, 2024 | 30.10 | 30.19 | 30.01 | 30.18 | 4,487 | -0.29(-0.96%) |
Aug 28, 2024 | 30.30 | 30.62 | 30.30 | 30.47 | 3,115 | +0.87(+2.92%) |
Aug 27, 2024 | 29.50 | 29.70 | 29.44 | 29.61 | 5,656 | -0.59(-1.97%) |
Aug 26, 2024 | 30.17 | 30.23 | 30.16 | 30.20 | 1,077 | +0.49(+1.63%) |
Aug 23, 2024 | 30.09 | 30.09 | 29.68 | 29.72 | 2,402 | -0.96(-3.12%) |
Aug 22, 2024 | 29.96 | 30.90 | 29.96 | 30.68 | 5,457 | +0.46(+1.51%) |
Aug 21, 2024 | 30.56 | 30.56 | 30.16 | 30.22 | 5,916 | -0.57(-1.87%) |
Aug 20, 2024 | 30.22 | 30.86 | 30.22 | 30.79 | 4,380 | +1.29(+4.36%) |
Aug 19, 2024 | 29.60 | 29.65 | 29.33 | 29.51 | 6,216 | -0.57(-1.89%) |
Aug 16, 2024 | 30.18 | 30.22 | 29.90 | 30.07 | 5,363 | -1.29(-4.10%) |
Aug 15, 2024 | 31.30 | 31.51 | 31.10 | 31.36 | 9,359 | -1.23(-3.76%) |
Aug 14, 2024 | 32.03 | 32.89 | 32.03 | 32.59 | 18,810 | +1.17(+3.73%) |
Aug 13, 2024 | 31.40 | 31.60 | 31.38 | 31.41 | 1,611 | -0.37(-1.15%) |
Aug 12, 2024 | 32.00 | 32.00 | 31.61 | 31.78 | 3,491 | -0.50(-1.55%) |
Aug 09, 2024 | 32.33 | 32.58 | 32.25 | 32.28 | 3,604 | +0.09(+0.27%) |
Aug 08, 2024 | 32.31 | 32.31 | 32.17 | 32.19 | 7,562 | -1.48(-4.40%) |
Aug 07, 2024 | 32.81 | 33.70 | 32.80 | 33.67 | 2,422 | -0.28(-0.83%) |
Aug 06, 2024 | 34.42 | 34.42 | 33.62 | 33.95 | 4,080 | +0.66(+2.00%) |
Aug 05, 2024 | 34.51 | 34.51 | 33.26 | 33.29 | 10,167 | +0.42(+1.28%) |
Aug 02, 2024 | 32.87 | 33.27 | 32.87 | 32.87 | 13,025 | +0.38(+1.16%) |