Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 22.18 | 22.18 | 21.74 | 21.93 | 64,015 | -0.11(-0.48%) |
Sep 30, 2024 | 21.90 | 22.13 | 21.78 | 22.04 | 123,715 | +0.14(+0.62%) |
Sep 27, 2024 | 21.88 | 22.13 | 21.86 | 21.90 | 25,411 | +0.00(+0.00%) |
Sep 26, 2024 | 22.04 | 22.17 | 21.87 | 21.90 | 64,310 | -0.14(-0.64%) |
Sep 25, 2024 | 22.16 | 22.44 | 21.98 | 22.04 | 46,788 | -0.20(-0.90%) |
Sep 24, 2024 | 22.15 | 22.39 | 22.02 | 22.24 | 122,318 | +0.06(+0.27%) |
Sep 23, 2024 | 22.20 | 22.26 | 22.04 | 22.18 | 150,543 | +0.17(+0.77%) |
Sep 20, 2024 | 22.25 | 22.26 | 21.98 | 22.01 | 35,341 | -0.31(-1.39%) |
Sep 19, 2024 | 22.26 | 22.39 | 22.10 | 22.32 | 197,150 | +0.38(+1.73%) |
Sep 18, 2024 | 22.03 | 22.24 | 21.90 | 21.94 | 29,284 | -0.10(-0.45%) |
Sep 17, 2024 | 22.19 | 22.26 | 21.98 | 22.04 | 36,019 | -0.14(-0.63%) |
Sep 16, 2024 | 22.12 | 22.26 | 22.06 | 22.18 | 79,488 | +0.13(+0.59%) |
Sep 13, 2024 | 21.89 | 22.22 | 21.89 | 22.05 | 33,431 | +0.20(+0.92%) |
Sep 12, 2024 | 21.70 | 21.98 | 21.56 | 21.85 | 35,032 | +0.21(+0.97%) |
Sep 11, 2024 | 21.65 | 21.66 | 21.24 | 21.64 | 38,358 | -0.06(-0.28%) |
Sep 10, 2024 | 21.42 | 21.74 | 21.32 | 21.70 | 204,969 | +0.31(+1.45%) |
Sep 09, 2024 | 21.30 | 21.48 | 21.08 | 21.39 | 162,841 | +0.20(+0.94%) |
Sep 06, 2024 | 21.23 | 21.30 | 20.95 | 21.19 | 29,704 | -0.04(-0.19%) |
Sep 05, 2024 | 21.38 | 21.48 | 21.17 | 21.23 | 74,455 | -0.11(-0.52%) |
Sep 04, 2024 | 21.40 | 21.44 | 21.13 | 21.34 | 74,195 | -0.04(-0.19%) |
Sep 03, 2024 | 21.23 | 21.45 | 21.12 | 21.38 | 122,561 | +0.06(+0.28%) |
Aug 30, 2024 | 21.22 | 21.43 | 21.08 | 21.32 | 39,285 | +0.24(+1.14%) |
Aug 29, 2024 | 21.17 | 21.29 | 20.99 | 21.08 | 90,787 | -0.02(-0.09%) |
Aug 28, 2024 | 21.08 | 21.40 | 21.07 | 21.10 | 64,102 | -0.02(-0.09%) |
Aug 27, 2024 | 21.11 | 21.26 | 20.93 | 21.12 | 86,207 | -0.15(-0.71%) |
Aug 26, 2024 | 21.36 | 21.49 | 21.15 | 21.27 | 61,033 | +0.00(+0.00%) |
Aug 23, 2024 | 20.99 | 21.34 | 20.95 | 21.27 | 26,626 | +0.39(+1.87%) |
Aug 22, 2024 | 20.86 | 20.99 | 20.74 | 20.88 | 57,457 | +0.08(+0.38%) |
Aug 21, 2024 | 20.76 | 20.92 | 20.66 | 20.80 | 65,153 | +0.01(+0.05%) |
Aug 20, 2024 | 20.93 | 20.93 | 20.72 | 20.79 | 46,836 | -0.09(-0.43%) |
Aug 19, 2024 | 20.84 | 20.99 | 20.71 | 20.88 | 93,853 | +0.14(+0.68%) |
Aug 16, 2024 | 20.74 | 20.93 | 20.62 | 20.74 | 25,319 | -0.10(-0.48%) |
Aug 15, 2024 | 20.88 | 20.99 | 20.76 | 20.84 | 40,348 | +0.02(+0.10%) |
Aug 14, 2024 | 20.76 | 20.90 | 20.68 | 20.82 | 54,394 | +0.07(+0.34%) |
Aug 13, 2024 | 20.54 | 20.76 | 20.47 | 20.75 | 30,292 | +0.27(+1.32%) |
Aug 12, 2024 | 20.54 | 20.65 | 20.36 | 20.48 | 51,515 | -0.12(-0.58%) |
Aug 09, 2024 | 20.51 | 20.64 | 20.47 | 20.60 | 27,401 | +0.14(+0.68%) |
Aug 08, 2024 | 20.19 | 20.51 | 20.06 | 20.46 | 52,379 | +0.24(+1.19%) |
Aug 07, 2024 | 20.47 | 20.72 | 20.16 | 20.22 | 60,663 | -0.08(-0.39%) |
Aug 06, 2024 | 19.95 | 20.49 | 19.85 | 20.30 | 75,023 | +0.44(+2.22%) |
Aug 05, 2024 | 20.00 | 20.43 | 19.84 | 19.86 | 254,892 | -0.76(-3.69%) |
Aug 02, 2024 | 20.78 | 20.97 | 20.49 | 20.62 | 44,343 | -0.17(-0.82%) |