Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 21.44 | 21.44 | 20.57 | 20.65 | 1,049,116 | -0.89(-4.13%) |
Sep 30, 2024 | 21.27 | 21.76 | 21.26 | 21.54 | 984,023 | +0.10(+0.47%) |
Sep 27, 2024 | 21.76 | 21.84 | 21.35 | 21.44 | 1,232,804 | -0.02(-0.09%) |
Sep 26, 2024 | 21.49 | 21.60 | 21.24 | 21.46 | 1,066,922 | +0.29(+1.37%) |
Sep 25, 2024 | 21.37 | 21.42 | 21.09 | 21.17 | 1,048,883 | -0.23(-1.07%) |
Sep 24, 2024 | 21.59 | 21.69 | 21.27 | 21.40 | 1,243,664 | -0.12(-0.56%) |
Sep 23, 2024 | 21.75 | 21.86 | 21.41 | 21.52 | 860,431 | -0.17(-0.78%) |
Sep 20, 2024 | 22.03 | 22.07 | 21.68 | 21.69 | 3,139,859 | -0.50(-2.25%) |
Sep 19, 2024 | 22.07 | 22.30 | 21.66 | 22.19 | 1,168,183 | +0.66(+3.07%) |
Sep 18, 2024 | 21.48 | 22.22 | 21.27 | 21.53 | 1,130,623 | +0.02(+0.09%) |
Sep 17, 2024 | 21.62 | 21.96 | 21.34 | 21.51 | 705,159 | +0.15(+0.70%) |
Sep 16, 2024 | 21.39 | 21.58 | 21.12 | 21.36 | 945,789 | +0.09(+0.42%) |
Sep 13, 2024 | 20.75 | 21.30 | 20.71 | 21.27 | 1,539,570 | +0.80(+3.91%) |
Sep 12, 2024 | 20.65 | 20.73 | 20.37 | 20.47 | 1,320,025 | -0.07(-0.34%) |
Sep 11, 2024 | 20.77 | 20.89 | 20.20 | 20.54 | 1,401,385 | -0.47(-2.24%) |
Sep 10, 2024 | 21.36 | 21.38 | 20.66 | 21.01 | 1,132,790 | -0.39(-1.82%) |
Sep 09, 2024 | 21.23 | 21.57 | 21.18 | 21.40 | 1,305,097 | +0.15(+0.71%) |
Sep 06, 2024 | 21.93 | 22.08 | 21.17 | 21.25 | 1,790,628 | -0.57(-2.61%) |
Sep 05, 2024 | 22.43 | 22.43 | 21.79 | 21.82 | 1,323,249 | -0.36(-1.62%) |
Sep 04, 2024 | 22.36 | 22.61 | 22.12 | 22.18 | 852,399 | -0.24(-1.07%) |
Sep 03, 2024 | 22.44 | 22.71 | 22.20 | 22.42 | 927,551 | -0.46(-2.01%) |
Aug 30, 2024 | 22.83 | 22.95 | 22.57 | 22.88 | 934,154 | +0.17(+0.75%) |
Aug 29, 2024 | 22.90 | 22.92 | 22.49 | 22.71 | 870,843 | +0.07(+0.31%) |
Aug 28, 2024 | 22.35 | 22.86 | 22.35 | 22.64 | 1,079,231 | +0.18(+0.80%) |
Aug 27, 2024 | 22.38 | 22.62 | 22.22 | 22.46 | 1,188,630 | -0.01(-0.04%) |
Aug 26, 2024 | 22.76 | 22.82 | 22.43 | 22.47 | 2,003,338 | -0.07(-0.31%) |
Aug 23, 2024 | 21.74 | 22.94 | 21.70 | 22.54 | 1,495,210 | +1.02(+4.74%) |
Aug 22, 2024 | 21.34 | 21.64 | 21.34 | 21.52 | 1,078,399 | +0.14(+0.65%) |
Aug 21, 2024 | 21.46 | 21.46 | 21.10 | 21.38 | 861,529 | +0.12(+0.56%) |
Aug 20, 2024 | 21.68 | 21.68 | 21.23 | 21.26 | 731,446 | -0.51(-2.34%) |
Aug 19, 2024 | 21.50 | 21.78 | 21.45 | 21.77 | 993,977 | +0.33(+1.54%) |
Aug 16, 2024 | 21.14 | 21.60 | 21.14 | 21.44 | 892,264 | +0.21(+0.99%) |
Aug 15, 2024 | 21.01 | 21.43 | 20.89 | 21.23 | 1,094,414 | +0.74(+3.61%) |
Aug 14, 2024 | 20.73 | 20.73 | 20.30 | 20.49 | 932,716 | -0.11(-0.53%) |
Aug 13, 2024 | 20.59 | 20.68 | 20.16 | 20.60 | 1,214,798 | +0.25(+1.23%) |
Aug 12, 2024 | 20.72 | 21.01 | 20.27 | 20.35 | 1,174,954 | -0.17(-0.83%) |
Aug 09, 2024 | 20.39 | 20.53 | 20.27 | 20.52 | 956,480 | +0.08(+0.39%) |
Aug 08, 2024 | 20.43 | 20.48 | 20.23 | 20.44 | 842,919 | +0.37(+1.84%) |
Aug 07, 2024 | 20.52 | 20.68 | 20.00 | 20.07 | 1,242,530 | -0.12(-0.59%) |
Aug 06, 2024 | 20.12 | 20.55 | 19.94 | 20.19 | 1,573,187 | -0.02(-0.10%) |
Aug 05, 2024 | 20.23 | 20.59 | 19.76 | 20.21 | 2,879,719 | -0.95(-4.49%) |
Aug 02, 2024 | 21.34 | 21.51 | 20.73 | 21.16 | 2,315,771 | -0.91(-4.12%) |