Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 23.05 | 23.65 | 23.01 | 23.59 | 2,181,172 | -0.10(-0.42%) |
Sep 30, 2024 | 23.73 | 23.82 | 23.51 | 23.69 | 1,467,495 | +0.15(+0.64%) |
Sep 27, 2024 | 23.71 | 23.72 | 23.41 | 23.54 | 1,343,048 | -0.14(-0.59%) |
Sep 26, 2024 | 23.00 | 23.81 | 23.00 | 23.68 | 2,409,632 | +0.88(+3.86%) |
Sep 25, 2024 | 22.70 | 22.91 | 22.55 | 22.80 | 1,959,616 | +0.08(+0.35%) |
Sep 24, 2024 | 22.32 | 22.79 | 22.18 | 22.72 | 2,124,424 | +1.06(+4.89%) |
Sep 23, 2024 | 21.66 | 21.90 | 21.56 | 21.66 | 1,391,315 | +0.07(+0.32%) |
Sep 20, 2024 | 21.47 | 21.86 | 21.25 | 21.59 | 1,455,727 | -0.25(-1.14%) |
Sep 19, 2024 | 21.50 | 21.89 | 21.29 | 21.84 | 2,784,194 | +0.80(+3.80%) |
Sep 18, 2024 | 21.08 | 21.32 | 21.01 | 21.04 | 1,155,981 | -0.04(-0.19%) |
Sep 17, 2024 | 21.22 | 21.23 | 21.01 | 21.08 | 1,282,295 | -0.10(-0.47%) |
Sep 16, 2024 | 21.00 | 21.18 | 20.80 | 21.18 | 1,595,844 | +0.38(+1.83%) |
Sep 13, 2024 | 20.77 | 21.04 | 20.71 | 20.80 | 1,925,646 | +0.12(+0.58%) |
Sep 12, 2024 | 20.62 | 20.97 | 20.48 | 20.68 | 1,849,138 | +0.23(+1.12%) |
Sep 11, 2024 | 20.00 | 20.46 | 19.89 | 20.45 | 2,218,566 | +0.52(+2.61%) |
Sep 10, 2024 | 20.59 | 20.59 | 19.75 | 19.93 | 2,634,851 | -0.56(-2.73%) |
Sep 09, 2024 | 20.18 | 20.62 | 20.14 | 20.49 | 1,642,615 | +0.62(+3.12%) |
Sep 06, 2024 | 20.68 | 20.73 | 19.82 | 19.87 | 3,583,380 | -0.81(-3.92%) |
Sep 05, 2024 | 20.78 | 21.05 | 20.60 | 20.68 | 2,306,711 | +0.13(+0.63%) |
Sep 04, 2024 | 20.49 | 20.80 | 20.42 | 20.55 | 3,336,954 | -0.01(-0.05%) |
Sep 03, 2024 | 20.90 | 20.98 | 20.48 | 20.56 | 2,200,362 | -0.81(-3.79%) |
Aug 30, 2024 | 21.27 | 21.48 | 21.16 | 21.37 | 2,050,222 | +0.04(+0.19%) |
Aug 29, 2024 | 20.91 | 21.45 | 20.85 | 21.33 | 1,481,910 | +0.71(+3.44%) |
Aug 28, 2024 | 20.92 | 21.12 | 20.57 | 20.62 | 1,780,342 | -0.48(-2.27%) |
Aug 27, 2024 | 20.88 | 21.31 | 20.88 | 21.10 | 1,845,246 | -0.48(-2.22%) |
Aug 26, 2024 | 21.45 | 21.70 | 21.44 | 21.58 | 2,101,204 | +0.35(+1.65%) |
Aug 23, 2024 | 21.31 | 21.60 | 21.14 | 21.23 | 1,955,997 | +0.01(+0.05%) |
Aug 22, 2024 | 21.38 | 21.72 | 21.19 | 21.22 | 1,733,632 | -0.16(-0.75%) |
Aug 21, 2024 | 21.84 | 22.13 | 21.32 | 21.38 | 1,598,409 | -0.25(-1.16%) |
Aug 20, 2024 | 21.42 | 21.71 | 21.18 | 21.63 | 2,112,077 | +0.27(+1.26%) |
Aug 19, 2024 | 21.36 | 21.56 | 21.32 | 21.36 | 1,478,163 | +0.21(+0.99%) |
Aug 16, 2024 | 21.36 | 21.49 | 21.03 | 21.15 | 1,828,152 | -0.11(-0.49%) |
Aug 15, 2024 | 21.15 | 21.34 | 21.06 | 21.25 | 1,988,113 | +0.06(+0.28%) |
Aug 14, 2024 | 21.79 | 21.91 | 21.12 | 21.20 | 1,766,886 | -0.39(-1.83%) |
Aug 13, 2024 | 21.60 | 21.68 | 21.37 | 21.59 | 1,387,357 | +0.14(+0.65%) |
Aug 12, 2024 | 21.09 | 21.62 | 21.09 | 21.45 | 1,485,996 | +0.48(+2.29%) |
Aug 09, 2024 | 21.00 | 21.19 | 20.90 | 20.97 | 1,489,817 | -0.02(-0.10%) |
Aug 08, 2024 | 21.31 | 21.61 | 20.59 | 20.99 | 2,660,055 | -0.03(-0.14%) |
Aug 07, 2024 | 21.75 | 21.77 | 20.91 | 21.02 | 1,552,916 | -0.06(-0.28%) |
Aug 06, 2024 | 20.83 | 21.28 | 20.58 | 21.08 | 1,648,668 | +0.38(+1.84%) |
Aug 05, 2024 | 20.20 | 21.02 | 20.06 | 20.70 | 1,819,353 | -0.70(-3.27%) |
Aug 02, 2024 | 21.50 | 21.61 | 21.12 | 21.40 | 1,630,799 | -0.34(-1.56%) |