Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 22.57 | 22.71 | 22.57 | 22.68 | 13,388 | +0.21(+0.93%) |
Sep 30, 2024 | 22.88 | 22.90 | 22.47 | 22.47 | 36,692 | -0.42(-1.84%) |
Sep 27, 2024 | 22.93 | 22.93 | 22.85 | 22.89 | 18,527 | -0.10(-0.44%) |
Sep 26, 2024 | 22.96 | 22.99 | 22.96 | 22.99 | 1,835 | -0.01(-0.03%) |
Sep 25, 2024 | 23.19 | 23.19 | 22.92 | 23.00 | 7,611 | -0.06(-0.26%) |
Sep 24, 2024 | 22.95 | 23.06 | 22.95 | 23.06 | 8,372 | +0.05(+0.22%) |
Sep 23, 2024 | 23.16 | 23.18 | 23.01 | 23.01 | 6,616 | -0.04(-0.17%) |
Sep 20, 2024 | 23.03 | 23.15 | 23.02 | 23.05 | 10,622 | -0.02(-0.09%) |
Sep 19, 2024 | 22.92 | 23.12 | 22.92 | 23.07 | 11,753 | +0.17(+0.74%) |
Sep 18, 2024 | 22.85 | 23.03 | 22.72 | 22.90 | 9,072 | +0.15(+0.66%) |
Sep 17, 2024 | 22.79 | 22.84 | 22.69 | 22.75 | 4,643 | +0.09(+0.40%) |
Sep 16, 2024 | 22.40 | 22.67 | 22.39 | 22.66 | 16,748 | +0.21(+0.94%) |
Sep 13, 2024 | 22.41 | 22.45 | 22.22 | 22.45 | 9,591 | -0.19(-0.82%) |
Sep 12, 2024 | 22.49 | 22.64 | 22.48 | 22.64 | 15,869 | +0.16(+0.71%) |
Sep 11, 2024 | 22.36 | 22.48 | 22.34 | 22.48 | 15,901 | +0.12(+0.51%) |
Sep 10, 2024 | 22.25 | 22.43 | 22.22 | 22.36 | 19,889 | +0.15(+0.68%) |
Sep 09, 2024 | 22.12 | 22.41 | 22.11 | 22.21 | 13,238 | +0.09(+0.41%) |
Sep 06, 2024 | 22.25 | 22.25 | 22.04 | 22.12 | 11,883 | -0.07(-0.32%) |
Sep 05, 2024 | 21.99 | 22.21 | 21.99 | 22.19 | 24,689 | +0.22(+1.00%) |
Sep 04, 2024 | 21.62 | 22.00 | 21.62 | 21.97 | 16,764 | +0.30(+1.38%) |
Sep 03, 2024 | 21.66 | 21.78 | 21.66 | 21.67 | 33,081 | +0.05(+0.23%) |
Aug 30, 2024 | 21.90 | 22.13 | 21.52 | 21.62 | 106,854 | -0.33(-1.50%) |
Aug 29, 2024 | 22.00 | 22.01 | 21.91 | 21.95 | 10,593 | +0.02(+0.09%) |
Aug 28, 2024 | 21.82 | 22.00 | 21.82 | 21.93 | 16,226 | +0.06(+0.27%) |
Aug 27, 2024 | 21.80 | 21.93 | 21.80 | 21.87 | 16,613 | +0.05(+0.23%) |
Aug 26, 2024 | 21.84 | 21.93 | 21.82 | 21.82 | 17,347 | +0.00(+0.02%) |
Aug 23, 2024 | 21.70 | 21.92 | 21.61 | 21.82 | 17,055 | +0.07(+0.30%) |
Aug 22, 2024 | 21.85 | 21.93 | 21.75 | 21.75 | 18,248 | -0.10(-0.46%) |
Aug 21, 2024 | 21.93 | 21.97 | 21.83 | 21.85 | 23,225 | -0.04(-0.18%) |
Aug 20, 2024 | 21.80 | 21.89 | 21.80 | 21.89 | 7,161 | +0.12(+0.57%) |
Aug 19, 2024 | 21.69 | 21.82 | 21.66 | 21.77 | 4,116 | +0.16(+0.72%) |
Aug 16, 2024 | 21.51 | 21.67 | 21.51 | 21.61 | 4,129 | +0.10(+0.46%) |
Aug 15, 2024 | 21.53 | 21.63 | 21.45 | 21.51 | 15,956 | -0.18(-0.83%) |
Aug 14, 2024 | 21.57 | 21.71 | 21.41 | 21.69 | 13,877 | +0.19(+0.88%) |
Aug 13, 2024 | 21.38 | 21.50 | 21.35 | 21.50 | 4,732 | +0.17(+0.80%) |
Aug 12, 2024 | 21.49 | 21.49 | 21.33 | 21.33 | 9,249 | -0.16(-0.74%) |
Aug 09, 2024 | 21.38 | 21.51 | 21.38 | 21.49 | 8,379 | -0.01(-0.05%) |
Aug 08, 2024 | 21.36 | 21.50 | 21.35 | 21.50 | 16,266 | +0.16(+0.75%) |
Aug 07, 2024 | 21.45 | 21.45 | 21.19 | 21.34 | 8,322 | +0.10(+0.47%) |
Aug 06, 2024 | 21.03 | 21.34 | 21.03 | 21.24 | 23,345 | +0.14(+0.66%) |
Aug 05, 2024 | 20.89 | 21.16 | 20.84 | 21.10 | 25,035 | -0.07(-0.33%) |
Aug 02, 2024 | 21.00 | 21.20 | 20.87 | 21.17 | 20,971 | +0.17(+0.81%) |