Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 28.40 | 28.46 | 26.23 | 26.92 | 8,287,239 | -1.57(-5.51%) |
Sep 30, 2024 | 28.96 | 29.11 | 28.07 | 28.49 | 7,891,191 | -2.17(-7.08%) |
Sep 27, 2024 | 30.69 | 31.58 | 30.39 | 30.66 | 8,809,194 | +0.87(+2.92%) |
Sep 26, 2024 | 29.58 | 30.93 | 29.28 | 29.79 | 9,628,168 | +0.80(+2.76%) |
Sep 25, 2024 | 29.36 | 29.81 | 28.80 | 28.99 | 4,857,460 | -1.10(-3.66%) |
Sep 24, 2024 | 29.34 | 30.20 | 28.58 | 30.09 | 5,794,643 | +0.92(+3.15%) |
Sep 23, 2024 | 29.18 | 29.66 | 28.94 | 29.17 | 5,237,946 | +0.40(+1.39%) |
Sep 20, 2024 | 28.89 | 29.47 | 28.35 | 28.77 | 6,057,560 | -0.43(-1.47%) |
Sep 19, 2024 | 29.23 | 29.80 | 28.69 | 29.20 | 6,770,900 | +2.86(+10.86%) |
Sep 18, 2024 | 26.27 | 27.54 | 25.61 | 26.34 | 8,424,393 | +0.03(+0.11%) |
Sep 17, 2024 | 25.82 | 27.58 | 25.46 | 26.31 | 8,414,346 | +1.66(+6.73%) |
Sep 16, 2024 | 25.17 | 25.17 | 24.21 | 24.65 | 4,671,225 | -1.62(-6.17%) |
Sep 13, 2024 | 24.54 | 26.53 | 24.46 | 26.27 | 6,652,547 | +1.17(+4.66%) |
Sep 12, 2024 | 24.53 | 25.26 | 24.14 | 25.10 | 4,806,737 | +0.64(+2.62%) |
Sep 11, 2024 | 23.80 | 24.81 | 22.62 | 24.46 | 6,780,918 | -0.31(-1.25%) |
Sep 10, 2024 | 23.86 | 24.84 | 23.53 | 24.77 | 3,539,542 | +0.67(+2.78%) |
Sep 09, 2024 | 22.74 | 24.18 | 22.22 | 24.10 | 5,442,350 | +2.94(+13.89%) |
Sep 06, 2024 | 23.96 | 24.05 | 20.91 | 21.16 | 9,908,054 | -2.20(-9.42%) |
Sep 05, 2024 | 23.84 | 24.38 | 23.08 | 23.36 | 5,752,689 | -1.77(-7.04%) |
Sep 04, 2024 | 23.71 | 25.55 | 23.41 | 25.13 | 6,399,559 | +0.04(+0.16%) |
Sep 03, 2024 | 26.05 | 26.07 | 24.58 | 25.09 | 4,657,177 | -0.55(-2.15%) |
Aug 30, 2024 | 26.48 | 26.81 | 24.86 | 25.64 | 7,299,051 | -0.62(-2.36%) |
Aug 29, 2024 | 27.16 | 27.98 | 25.94 | 26.26 | 7,565,100 | +0.32(+1.23%) |
Aug 28, 2024 | 26.98 | 27.11 | 25.03 | 25.94 | 8,632,463 | -3.81(-12.81%) |
Aug 27, 2024 | 30.02 | 30.07 | 29.05 | 29.75 | 7,061,016 | -1.26(-4.06%) |
Aug 26, 2024 | 31.49 | 31.58 | 30.68 | 31.01 | 6,283,816 | -0.35(-1.12%) |
Aug 23, 2024 | 28.97 | 31.57 | 28.62 | 31.36 | 10,251,579 | +3.16(+11.21%) |
Aug 22, 2024 | 28.78 | 28.87 | 28.01 | 28.20 | 5,088,986 | -1.33(-4.50%) |
Aug 21, 2024 | 27.56 | 29.56 | 26.97 | 29.53 | 7,779,025 | +1.95(+7.07%) |
Aug 20, 2024 | 28.52 | 28.95 | 26.70 | 27.58 | 7,953,621 | +0.46(+1.70%) |
Aug 19, 2024 | 26.88 | 27.43 | 26.25 | 27.12 | 5,261,606 | -0.78(-2.80%) |
Aug 16, 2024 | 26.85 | 28.02 | 25.98 | 27.90 | 6,344,026 | +2.48(+9.76%) |
Aug 15, 2024 | 27.37 | 28.05 | 25.12 | 25.42 | 11,463,698 | -1.72(-6.34%) |
Aug 14, 2024 | 28.94 | 29.12 | 26.94 | 27.14 | 8,445,290 | -1.88(-6.48%) |
Aug 13, 2024 | 27.25 | 29.78 | 27.18 | 29.02 | 6,423,100 | +1.67(+6.11%) |
Aug 12, 2024 | 27.85 | 29.00 | 26.26 | 27.35 | 7,594,433 | -1.72(-5.92%) |
Aug 09, 2024 | 28.62 | 29.38 | 27.90 | 29.07 | 5,470,821 | +1.18(+4.23%) |
Aug 08, 2024 | 26.37 | 28.27 | 25.44 | 27.89 | 7,005,764 | +4.14(+17.43%) |
Aug 07, 2024 | 26.04 | 26.27 | 23.65 | 23.75 | 7,505,178 | -1.92(-7.48%) |
Aug 06, 2024 | 24.23 | 25.91 | 22.76 | 25.67 | 8,191,031 | +2.89(+12.69%) |
Aug 05, 2024 | 19.04 | 24.93 | 18.95 | 22.78 | 20,083,864 | -9.40(-29.21%) |
Aug 02, 2024 | 34.59 | 35.35 | 31.96 | 32.18 | 7,197,181 | -0.81(-2.46%) |