Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 23.02 | 23.02 | 22.81 | 22.91 | 206,237 | -0.11(-0.48%) |
Sep 30, 2024 | 22.95 | 23.02 | 22.87 | 23.02 | 245,794 | +0.06(+0.26%) |
Sep 27, 2024 | 23.00 | 23.00 | 22.90 | 22.96 | 302,979 | -0.01(-0.04%) |
Sep 26, 2024 | 23.03 | 23.13 | 22.91 | 22.97 | 126,205 | -0.15(-0.65%) |
Sep 25, 2024 | 23.16 | 23.17 | 23.09 | 23.12 | 307,399 | -0.04(-0.17%) |
Sep 24, 2024 | 23.15 | 23.16 | 23.03 | 23.16 | 189,693 | +0.04(+0.17%) |
Sep 23, 2024 | 23.06 | 23.14 | 23.06 | 23.12 | 117,282 | +0.06(+0.26%) |
Sep 20, 2024 | 23.12 | 23.15 | 23.00 | 23.06 | 124,684 | -0.02(-0.09%) |
Sep 19, 2024 | 23.10 | 23.10 | 23.00 | 23.08 | 158,868 | +0.22(+0.96%) |
Sep 18, 2024 | 22.94 | 23.02 | 22.85 | 22.86 | 204,531 | -0.02(-0.09%) |
Sep 17, 2024 | 22.97 | 22.97 | 22.85 | 22.88 | 698,313 | -0.03(-0.13%) |
Sep 16, 2024 | 22.82 | 22.91 | 22.81 | 22.91 | 106,701 | +0.07(+0.31%) |
Sep 13, 2024 | 22.77 | 22.85 | 22.77 | 22.84 | 120,362 | +0.10(+0.44%) |
Sep 12, 2024 | 22.63 | 22.75 | 22.60 | 22.74 | 449,734 | +0.14(+0.62%) |
Sep 11, 2024 | 22.52 | 22.61 | 22.25 | 22.60 | 108,002 | +0.08(+0.36%) |
Sep 10, 2024 | 22.47 | 22.52 | 22.34 | 22.52 | 217,859 | +0.10(+0.45%) |
Sep 09, 2024 | 22.42 | 22.45 | 22.32 | 22.42 | 111,481 | +0.16(+0.72%) |
Sep 06, 2024 | 22.55 | 22.56 | 22.24 | 22.26 | 152,192 | -0.26(-1.15%) |
Sep 05, 2024 | 22.55 | 22.67 | 22.46 | 22.52 | 127,974 | -0.01(-0.04%) |
Sep 04, 2024 | 22.52 | 22.60 | 22.48 | 22.53 | 227,331 | -0.02(-0.09%) |
Sep 03, 2024 | 22.78 | 22.78 | 22.50 | 22.55 | 195,348 | -0.28(-1.23%) |
Aug 30, 2024 | 22.76 | 22.84 | 22.68 | 22.83 | 193,896 | +0.12(+0.53%) |
Aug 29, 2024 | 22.76 | 22.79 | 22.67 | 22.71 | 203,265 | +0.03(+0.13%) |
Aug 28, 2024 | 22.73 | 22.75 | 22.62 | 22.68 | 159,419 | -0.06(-0.26%) |
Aug 27, 2024 | 22.72 | 22.75 | 22.65 | 22.74 | 166,631 | +0.02(+0.09%) |
Aug 26, 2024 | 22.79 | 22.80 | 22.68 | 22.72 | 176,497 | -0.02(-0.09%) |
Aug 23, 2024 | 22.67 | 22.75 | 22.61 | 22.74 | 170,454 | +0.19(+0.84%) |
Aug 22, 2024 | 22.71 | 22.71 | 22.51 | 22.55 | 173,305 | -0.09(-0.40%) |
Aug 21, 2024 | 22.65 | 22.65 | 22.55 | 22.64 | 189,695 | -0.12(-0.53%) |
Aug 20, 2024 | 22.80 | 22.80 | 22.71 | 22.76 | 254,823 | -0.03(-0.13%) |
Aug 19, 2024 | 22.68 | 22.82 | 22.68 | 22.79 | 198,420 | +0.11(+0.49%) |
Aug 16, 2024 | 22.65 | 22.71 | 22.60 | 22.68 | 273,343 | +0.01(+0.04%) |
Aug 15, 2024 | 22.65 | 22.68 | 22.56 | 22.67 | 162,543 | +0.22(+0.98%) |
Aug 14, 2024 | 22.45 | 22.47 | 22.33 | 22.45 | 148,383 | +0.06(+0.27%) |
Aug 13, 2024 | 22.24 | 22.39 | 22.13 | 22.39 | 118,922 | +0.27(+1.22%) |
Aug 12, 2024 | 22.16 | 22.19 | 22.02 | 22.12 | 132,722 | +0.02(+0.09%) |
Aug 09, 2024 | 22.04 | 22.12 | 21.91 | 22.10 | 169,308 | +0.11(+0.50%) |
Aug 08, 2024 | 21.77 | 22.01 | 21.71 | 21.99 | 109,258 | +0.43(+1.99%) |
Aug 07, 2024 | 21.97 | 22.00 | 21.55 | 21.56 | 220,103 | -0.14(-0.65%) |
Aug 06, 2024 | 21.57 | 21.96 | 21.51 | 21.70 | 141,687 | +0.23(+1.07%) |
Aug 05, 2024 | 20.99 | 21.72 | 20.96 | 21.47 | 243,529 | -0.65(-2.94%) |
Aug 02, 2024 | 22.34 | 22.34 | 21.92 | 22.12 | 152,660 | -0.35(-1.56%) |