Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 19.76 | 19.83 | 19.76 | 19.78 | 2,758 | +0.26(+1.35%) |
Sep 30, 2024 | 19.65 | 19.68 | 19.52 | 19.52 | 4,665 | -0.12(-0.61%) |
Sep 27, 2024 | 19.73 | 19.73 | 19.64 | 19.64 | 473 | +0.02(+0.09%) |
Sep 26, 2024 | 19.40 | 19.73 | 19.40 | 19.62 | 245 | +0.03(+0.13%) |
Sep 25, 2024 | 19.56 | 19.60 | 19.56 | 19.60 | 555 | -0.10(-0.48%) |
Sep 24, 2024 | 19.89 | 19.90 | 19.68 | 19.69 | 1,879 | -0.54(-2.65%) |
Sep 23, 2024 | 20.22 | 20.23 | 20.18 | 20.23 | 779 | -0.14(-0.70%) |
Sep 20, 2024 | 20.32 | 20.37 | 20.30 | 20.37 | 412 | +0.08(+0.40%) |
Sep 19, 2024 | 20.33 | 20.33 | 20.24 | 20.29 | 1,470 | -0.72(-3.45%) |
Sep 18, 2024 | 21.00 | 21.01 | 20.88 | 21.01 | 1,303 | -0.00(-0.00%) |
Sep 17, 2024 | 20.98 | 21.01 | 20.97 | 21.01 | 296 | -0.07(-0.32%) |
Sep 16, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 129 | +0.15(+0.72%) |
Sep 13, 2024 | 20.93 | 20.97 | 20.89 | 20.93 | 1,641 | -0.06(-0.28%) |
Sep 12, 2024 | 21.10 | 21.10 | 20.96 | 20.99 | 1,064 | -0.26(-1.24%) |
Sep 11, 2024 | 21.60 | 21.61 | 21.26 | 21.26 | 1,290 | -0.52(-2.39%) |
Sep 10, 2024 | 21.93 | 21.94 | 21.78 | 21.78 | 5,005 | -0.36(-1.63%) |
Sep 09, 2024 | 21.99 | 22.15 | 21.99 | 22.14 | 829 | -0.26(-1.14%) |
Sep 06, 2024 | 21.80 | 22.39 | 21.79 | 22.39 | 6,072 | +0.80(+3.69%) |
Sep 05, 2024 | 21.52 | 21.67 | 21.48 | 21.59 | 6,276 | -0.29(-1.32%) |
Sep 04, 2024 | 21.94 | 21.94 | 21.73 | 21.88 | 5,332 | -0.04(-0.17%) |
Sep 03, 2024 | 21.66 | 21.92 | 21.66 | 21.92 | 3,977 | +0.66(+3.13%) |
Aug 30, 2024 | 21.36 | 21.36 | 21.26 | 21.26 | 858 | -0.32(-1.47%) |
Aug 29, 2024 | 21.14 | 21.57 | 21.14 | 21.57 | 1,281 | +0.10(+0.49%) |
Aug 28, 2024 | 21.38 | 21.59 | 21.38 | 21.47 | 3,193 | +0.25(+1.18%) |
Aug 27, 2024 | 21.24 | 21.24 | 21.18 | 21.22 | 770 | +0.07(+0.35%) |
Aug 26, 2024 | 20.90 | 21.14 | 20.90 | 21.14 | 539 | +0.29(+1.39%) |
Aug 23, 2024 | 20.94 | 21.08 | 20.84 | 20.85 | 12,056 | -0.36(-1.71%) |
Aug 22, 2024 | 20.65 | 21.22 | 20.65 | 21.22 | 358 | +0.52(+2.50%) |
Aug 21, 2024 | 20.72 | 20.72 | 20.64 | 20.70 | 535 | -0.08(-0.38%) |
Aug 20, 2024 | 20.70 | 20.87 | 20.70 | 20.78 | 3,685 | +0.03(+0.14%) |
Aug 19, 2024 | 21.00 | 21.00 | 20.75 | 20.75 | 11,336 | -0.32(-1.50%) |
Aug 16, 2024 | 21.17 | 21.17 | 21.07 | 21.07 | 344 | -0.05(-0.23%) |
Aug 15, 2024 | 21.35 | 21.39 | 21.10 | 21.12 | 10,187 | -0.58(-2.66%) |
Aug 14, 2024 | 21.57 | 21.85 | 21.57 | 21.69 | 2,650 | +0.09(+0.39%) |
Aug 13, 2024 | 21.86 | 21.86 | 21.55 | 21.61 | 3,430 | -0.66(-2.95%) |
Aug 12, 2024 | 22.18 | 22.33 | 22.18 | 22.26 | 18,976 | -0.03(-0.13%) |
Aug 09, 2024 | 22.55 | 22.55 | 22.26 | 22.29 | 7,241 | -0.21(-0.94%) |
Aug 08, 2024 | 22.87 | 23.04 | 22.34 | 22.50 | 14,098 | -0.62(-2.69%) |
Aug 07, 2024 | 22.39 | 23.13 | 22.39 | 23.13 | 8,237 | +0.33(+1.44%) |
Aug 06, 2024 | 23.33 | 23.39 | 22.50 | 22.80 | 18,562 | -0.36(-1.56%) |
Aug 05, 2024 | 24.21 | 24.24 | 22.73 | 23.16 | 22,768 | +1.00(+4.50%) |
Aug 02, 2024 | 22.17 | 22.40 | 21.97 | 22.16 | 100,146 | +0.66(+3.06%) |