Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 23.56 | 23.56 | 23.37 | 23.51 | 272,340 | -0.03(-0.13%) |
Sep 30, 2024 | 23.58 | 23.65 | 23.43 | 23.54 | 168,693 | +0.03(+0.13%) |
Sep 27, 2024 | 23.49 | 23.59 | 23.42 | 23.51 | 201,496 | +0.18(+0.77%) |
Sep 26, 2024 | 23.24 | 23.39 | 23.22 | 23.33 | 183,683 | +0.39(+1.70%) |
Sep 25, 2024 | 23.28 | 23.28 | 22.90 | 22.94 | 197,751 | -0.36(-1.55%) |
Sep 24, 2024 | 23.07 | 23.30 | 23.00 | 23.30 | 230,625 | +0.46(+2.01%) |
Sep 23, 2024 | 22.80 | 22.90 | 22.75 | 22.84 | 180,653 | +0.12(+0.55%) |
Sep 20, 2024 | 22.89 | 22.90 | 22.70 | 22.71 | 115,862 | -0.27(-1.20%) |
Sep 19, 2024 | 22.82 | 23.03 | 22.80 | 22.99 | 254,437 | +0.32(+1.41%) |
Sep 18, 2024 | 22.70 | 22.93 | 22.61 | 22.67 | 220,488 | -0.06(-0.26%) |
Sep 17, 2024 | 22.74 | 22.79 | 22.68 | 22.73 | 181,003 | +0.03(+0.13%) |
Sep 16, 2024 | 22.55 | 22.70 | 22.54 | 22.70 | 180,240 | +0.20(+0.89%) |
Sep 13, 2024 | 22.34 | 22.50 | 22.34 | 22.50 | 242,610 | +0.32(+1.42%) |
Sep 12, 2024 | 22.03 | 22.22 | 21.98 | 22.18 | 340,800 | +0.24(+1.12%) |
Sep 11, 2024 | 21.84 | 21.94 | 21.64 | 21.94 | 158,270 | +0.09(+0.41%) |
Sep 10, 2024 | 21.93 | 21.93 | 21.70 | 21.85 | 189,600 | -0.13(-0.59%) |
Sep 09, 2024 | 22.01 | 22.05 | 21.88 | 21.98 | 195,467 | +0.00(+0.00%) |
Sep 06, 2024 | 22.24 | 22.28 | 21.91 | 21.98 | 257,725 | -0.21(-0.95%) |
Sep 05, 2024 | 22.16 | 22.29 | 22.11 | 22.19 | 164,786 | -0.06(-0.27%) |
Sep 04, 2024 | 22.23 | 22.39 | 22.21 | 22.25 | 203,394 | +0.04(+0.18%) |
Sep 03, 2024 | 22.42 | 22.42 | 22.16 | 22.21 | 276,687 | -0.34(-1.51%) |
Aug 30, 2024 | 22.50 | 22.57 | 22.43 | 22.55 | 133,109 | +0.12(+0.53%) |
Aug 29, 2024 | 22.42 | 22.48 | 22.33 | 22.43 | 148,444 | +0.07(+0.31%) |
Aug 28, 2024 | 22.44 | 22.44 | 22.27 | 22.36 | 121,554 | -0.17(-0.75%) |
Aug 27, 2024 | 22.54 | 22.58 | 22.51 | 22.53 | 140,519 | +0.01(+0.04%) |
Aug 26, 2024 | 22.45 | 22.63 | 22.44 | 22.52 | 186,417 | +0.10(+0.45%) |
Aug 23, 2024 | 22.10 | 22.48 | 22.10 | 22.42 | 221,262 | +0.41(+1.86%) |
Aug 22, 2024 | 22.22 | 22.22 | 22.00 | 22.01 | 188,166 | -0.29(-1.30%) |
Aug 21, 2024 | 22.20 | 22.30 | 22.20 | 22.30 | 164,577 | +0.14(+0.63%) |
Aug 20, 2024 | 22.30 | 22.30 | 22.14 | 22.16 | 193,755 | -0.26(-1.16%) |
Aug 19, 2024 | 22.25 | 22.42 | 22.25 | 22.42 | 129,322 | +0.19(+0.85%) |
Aug 16, 2024 | 22.14 | 22.27 | 22.12 | 22.23 | 157,574 | +0.09(+0.41%) |
Aug 15, 2024 | 22.01 | 22.21 | 22.01 | 22.14 | 182,050 | +0.16(+0.73%) |
Aug 14, 2024 | 22.00 | 22.02 | 21.94 | 21.98 | 105,994 | +0.05(+0.23%) |
Aug 13, 2024 | 21.78 | 21.96 | 21.75 | 21.93 | 223,904 | +0.26(+1.20%) |
Aug 12, 2024 | 21.81 | 21.81 | 21.61 | 21.67 | 200,634 | -0.09(-0.41%) |
Aug 09, 2024 | 21.74 | 21.77 | 21.63 | 21.76 | 147,377 | +0.04(+0.18%) |
Aug 08, 2024 | 21.56 | 21.75 | 21.51 | 21.72 | 132,658 | +0.28(+1.31%) |
Aug 07, 2024 | 21.61 | 21.77 | 21.41 | 21.44 | 194,046 | +0.12(+0.56%) |
Aug 06, 2024 | 21.13 | 21.50 | 21.04 | 21.32 | 258,495 | +0.27(+1.28%) |
Aug 05, 2024 | 21.07 | 21.23 | 20.72 | 21.05 | 468,628 | -0.94(-4.27%) |
Aug 02, 2024 | 22.06 | 22.06 | 21.79 | 21.99 | 289,380 | -0.17(-0.77%) |