Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 21.17 | 21.20 | 20.86 | 21.01 | 20,455 | -0.29(-1.36%) |
Oct 01, 2024 | 21.72 | 21.75 | 21.24 | 21.30 | 18,416 | -0.58(-2.65%) |
Sep 30, 2024 | 21.65 | 22.18 | 21.65 | 21.88 | 39,214 | +0.25(+1.16%) |
Sep 27, 2024 | 21.78 | 21.81 | 21.59 | 21.63 | 35,885 | +0.13(+0.63%) |
Sep 26, 2024 | 21.78 | 21.78 | 21.38 | 21.50 | 24,833 | -0.07(-0.35%) |
Sep 25, 2024 | 22.84 | 23.04 | 21.48 | 21.57 | 46,652 | -1.41(-6.14%) |
Sep 24, 2024 | 23.00 | 23.11 | 22.89 | 22.98 | 28,479 | -0.03(-0.13%) |
Sep 23, 2024 | 23.05 | 23.11 | 22.93 | 23.01 | 29,117 | -0.01(-0.04%) |
Sep 20, 2024 | 23.28 | 23.36 | 23.00 | 23.02 | 125,758 | -0.53(-2.25%) |
Sep 19, 2024 | 23.39 | 23.56 | 23.07 | 23.55 | 21,577 | +0.66(+2.88%) |
Sep 18, 2024 | 22.75 | 23.62 | 22.75 | 22.89 | 32,956 | +0.15(+0.66%) |
Sep 17, 2024 | 22.76 | 23.14 | 22.43 | 22.74 | 38,558 | +0.21(+0.93%) |
Sep 16, 2024 | 22.18 | 22.53 | 21.91 | 22.53 | 22,075 | +0.47(+2.13%) |
Sep 13, 2024 | 21.96 | 22.26 | 21.91 | 22.06 | 24,691 | +0.39(+1.80%) |
Sep 12, 2024 | 21.54 | 21.84 | 21.45 | 21.67 | 16,969 | +0.29(+1.36%) |
Sep 11, 2024 | 21.56 | 21.59 | 21.08 | 21.38 | 17,176 | -0.39(-1.79%) |
Sep 10, 2024 | 21.49 | 21.77 | 21.08 | 21.77 | 27,660 | +0.47(+2.21%) |
Sep 09, 2024 | 21.36 | 21.77 | 21.30 | 21.30 | 18,661 | -0.06(-0.28%) |
Sep 06, 2024 | 21.85 | 21.94 | 21.36 | 21.36 | 12,719 | -0.45(-2.06%) |
Sep 05, 2024 | 21.73 | 22.01 | 21.56 | 21.81 | 15,492 | -0.03(-0.14%) |
Sep 04, 2024 | 22.39 | 22.39 | 21.84 | 21.84 | 12,040 | -0.54(-2.41%) |
Sep 03, 2024 | 22.27 | 22.39 | 22.02 | 22.38 | 26,559 | -0.04(-0.18%) |
Aug 30, 2024 | 22.47 | 22.47 | 21.93 | 22.42 | 22,634 | +0.17(+0.76%) |
Aug 29, 2024 | 22.40 | 22.44 | 22.01 | 22.25 | 40,427 | +0.14(+0.63%) |
Aug 28, 2024 | 22.29 | 22.51 | 22.09 | 22.11 | 17,568 | -0.15(-0.67%) |
Aug 27, 2024 | 22.43 | 22.45 | 22.26 | 22.26 | 17,671 | -0.54(-2.37%) |
Aug 26, 2024 | 23.04 | 23.06 | 22.58 | 22.80 | 52,614 | +0.07(+0.31%) |
Aug 23, 2024 | 21.68 | 22.93 | 21.68 | 22.73 | 22,265 | +1.29(+6.02%) |
Aug 22, 2024 | 21.36 | 21.57 | 21.36 | 21.44 | 11,807 | -0.01(-0.05%) |
Aug 21, 2024 | 21.38 | 21.60 | 21.38 | 21.45 | 26,483 | +0.06(+0.28%) |
Aug 20, 2024 | 21.38 | 21.60 | 21.35 | 21.39 | 12,000 | -0.35(-1.61%) |
Aug 19, 2024 | 21.60 | 21.76 | 21.44 | 21.74 | 27,141 | +0.31(+1.45%) |
Aug 16, 2024 | 21.16 | 21.63 | 21.16 | 21.43 | 76,637 | +0.27(+1.28%) |
Aug 15, 2024 | 20.91 | 21.57 | 20.49 | 21.16 | 118,501 | +0.68(+3.32%) |
Aug 14, 2024 | 20.85 | 20.91 | 20.40 | 20.48 | 36,203 | -0.20(-0.97%) |
Aug 13, 2024 | 20.61 | 20.92 | 20.17 | 20.68 | 19,711 | +0.43(+2.12%) |
Aug 12, 2024 | 20.51 | 20.76 | 20.19 | 20.25 | 62,247 | -0.17(-0.83%) |
Aug 09, 2024 | 20.70 | 20.71 | 20.30 | 20.42 | 13,397 | -0.20(-0.97%) |
Aug 08, 2024 | 20.57 | 20.81 | 20.40 | 20.62 | 16,468 | +0.27(+1.33%) |
Aug 07, 2024 | 20.91 | 21.58 | 20.30 | 20.35 | 27,448 | -0.24(-1.17%) |
Aug 06, 2024 | 20.59 | 20.94 | 20.45 | 20.59 | 18,359 | -0.22(-1.06%) |
Aug 05, 2024 | 20.70 | 21.13 | 20.58 | 20.81 | 35,120 | -0.69(-3.21%) |
Aug 02, 2024 | 21.59 | 22.18 | 21.37 | 21.50 | 25,553 | -0.80(-3.59%) |