Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 24.09 | 24.14 | 23.80 | 23.97 | 132,197 | -0.08(-0.33%) |
Sep 30, 2024 | 24.20 | 24.21 | 23.91 | 24.05 | 149,553 | -0.09(-0.37%) |
Sep 27, 2024 | 23.66 | 24.16 | 23.51 | 24.14 | 199,243 | +0.54(+2.29%) |
Sep 26, 2024 | 23.68 | 23.68 | 23.48 | 23.60 | 104,356 | +0.25(+1.07%) |
Sep 25, 2024 | 23.44 | 23.51 | 23.34 | 23.35 | 60,154 | -0.11(-0.47%) |
Sep 24, 2024 | 23.41 | 23.57 | 23.34 | 23.46 | 111,308 | +0.13(+0.56%) |
Sep 23, 2024 | 23.46 | 23.49 | 23.21 | 23.33 | 132,438 | -0.13(-0.55%) |
Sep 20, 2024 | 23.29 | 23.92 | 23.04 | 23.46 | 757,731 | -0.04(-0.17%) |
Sep 19, 2024 | 23.45 | 23.59 | 23.30 | 23.50 | 227,964 | +0.24(+1.03%) |
Sep 18, 2024 | 23.28 | 23.50 | 23.25 | 23.26 | 160,532 | -0.01(-0.04%) |
Sep 17, 2024 | 23.30 | 23.41 | 23.20 | 23.27 | 114,006 | -0.06(-0.26%) |
Sep 16, 2024 | 23.23 | 23.53 | 23.16 | 23.33 | 159,752 | +0.29(+1.26%) |
Sep 13, 2024 | 23.03 | 23.09 | 22.95 | 23.04 | 87,825 | +0.06(+0.26%) |
Sep 12, 2024 | 22.85 | 22.99 | 22.72 | 22.98 | 98,635 | +0.21(+0.92%) |
Sep 11, 2024 | 22.78 | 22.79 | 22.57 | 22.77 | 62,010 | +0.03(+0.13%) |
Sep 10, 2024 | 22.55 | 22.75 | 22.50 | 22.74 | 72,909 | +0.18(+0.80%) |
Sep 09, 2024 | 22.58 | 22.72 | 22.55 | 22.56 | 73,852 | +0.01(+0.04%) |
Sep 06, 2024 | 22.65 | 22.73 | 22.34 | 22.55 | 99,753 | -0.04(-0.18%) |
Sep 05, 2024 | 22.68 | 22.71 | 22.56 | 22.59 | 58,004 | +0.05(+0.22%) |
Sep 04, 2024 | 22.64 | 22.76 | 22.52 | 22.54 | 80,449 | -0.14(-0.62%) |
Sep 03, 2024 | 22.80 | 22.91 | 22.64 | 22.68 | 103,245 | -0.05(-0.22%) |
Aug 30, 2024 | 22.75 | 22.75 | 22.61 | 22.73 | 111,351 | +0.09(+0.40%) |
Aug 29, 2024 | 22.57 | 22.83 | 22.57 | 22.64 | 106,724 | +0.08(+0.35%) |
Aug 28, 2024 | 22.85 | 22.85 | 22.51 | 22.56 | 104,090 | -0.26(-1.14%) |
Aug 27, 2024 | 22.69 | 22.89 | 22.69 | 22.82 | 114,725 | +0.07(+0.31%) |
Aug 26, 2024 | 22.68 | 22.86 | 22.62 | 22.75 | 95,479 | +0.07(+0.31%) |
Aug 23, 2024 | 22.70 | 22.78 | 22.45 | 22.68 | 107,415 | +0.06(+0.27%) |
Aug 22, 2024 | 22.57 | 22.74 | 22.50 | 22.62 | 97,042 | +0.11(+0.49%) |
Aug 21, 2024 | 22.98 | 23.02 | 22.50 | 22.51 | 195,423 | -0.64(-2.76%) |
Aug 20, 2024 | 23.23 | 23.23 | 23.04 | 23.15 | 118,760 | -0.08(-0.34%) |
Aug 19, 2024 | 23.24 | 23.33 | 23.00 | 23.23 | 180,001 | +0.00(+0.00%) |
Aug 16, 2024 | 22.98 | 23.40 | 22.98 | 23.23 | 105,382 | +0.28(+1.22%) |
Aug 15, 2024 | 22.80 | 23.03 | 22.72 | 22.95 | 79,769 | +0.26(+1.15%) |
Aug 14, 2024 | 22.45 | 22.70 | 22.45 | 22.69 | 108,752 | +0.24(+1.07%) |
Aug 13, 2024 | 22.59 | 22.71 | 22.36 | 22.45 | 111,199 | -0.14(-0.62%) |
Aug 12, 2024 | 22.88 | 22.99 | 22.50 | 22.59 | 100,751 | -0.17(-0.75%) |
Aug 09, 2024 | 22.70 | 22.81 | 22.56 | 22.76 | 123,957 | +0.19(+0.84%) |
Aug 08, 2024 | 22.75 | 22.92 | 22.41 | 22.57 | 112,126 | +0.29(+1.30%) |
Aug 07, 2024 | 22.94 | 23.08 | 22.14 | 22.28 | 254,663 | -0.40(-1.76%) |
Aug 06, 2024 | 22.08 | 22.86 | 22.08 | 22.68 | 146,682 | +0.85(+3.89%) |
Aug 05, 2024 | 22.02 | 22.19 | 21.40 | 21.83 | 310,223 | -1.18(-5.13%) |
Aug 02, 2024 | 23.55 | 23.58 | 22.97 | 23.01 | 166,993 | -0.73(-3.07%) |