Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 23.10 | 23.26 | 23.02 | 23.08 | 41,649 | +0.05(+0.22%) |
Oct 01, 2024 | 23.14 | 23.25 | 23.02 | 23.03 | 36,879 | -0.16(-0.69%) |
Sep 30, 2024 | 23.24 | 23.27 | 23.04 | 23.19 | 69,847 | +0.03(+0.13%) |
Sep 27, 2024 | 23.20 | 23.47 | 23.04 | 23.16 | 107,783 | -0.02(-0.09%) |
Sep 26, 2024 | 23.18 | 23.30 | 23.01 | 23.18 | 60,838 | +0.23(+1.00%) |
Sep 25, 2024 | 23.13 | 23.13 | 22.80 | 22.95 | 49,702 | -0.14(-0.61%) |
Sep 24, 2024 | 23.16 | 23.24 | 23.01 | 23.09 | 68,985 | -0.14(-0.60%) |
Sep 23, 2024 | 23.50 | 23.50 | 23.10 | 23.23 | 45,371 | -0.23(-0.98%) |
Sep 20, 2024 | 23.40 | 23.50 | 23.28 | 23.46 | 96,916 | +0.09(+0.39%) |
Sep 19, 2024 | 23.50 | 23.62 | 23.32 | 23.37 | 30,509 | +0.03(+0.13%) |
Sep 18, 2024 | 23.07 | 23.47 | 23.07 | 23.34 | 46,373 | +0.29(+1.26%) |
Sep 17, 2024 | 23.21 | 23.66 | 23.05 | 23.05 | 90,320 | -0.44(-1.87%) |
Sep 16, 2024 | 23.36 | 23.70 | 23.27 | 23.49 | 38,655 | +0.26(+1.12%) |
Sep 13, 2024 | 23.13 | 23.29 | 22.97 | 23.23 | 52,905 | +0.12(+0.52%) |
Sep 12, 2024 | 22.97 | 23.20 | 22.94 | 23.11 | 44,399 | +0.04(+0.17%) |
Sep 11, 2024 | 23.08 | 23.16 | 22.66 | 23.07 | 93,110 | -0.80(-3.35%) |
Sep 10, 2024 | 24.44 | 24.44 | 23.75 | 23.87 | 150,863 | -0.34(-1.40%) |
Sep 09, 2024 | 24.17 | 24.48 | 24.11 | 24.21 | 111,069 | +0.02(+0.08%) |
Sep 06, 2024 | 24.22 | 24.26 | 23.94 | 24.19 | 59,760 | +0.02(+0.08%) |
Sep 05, 2024 | 23.93 | 24.21 | 23.89 | 24.17 | 65,426 | +0.29(+1.21%) |
Sep 04, 2024 | 23.72 | 23.93 | 23.65 | 23.88 | 54,113 | +0.16(+0.67%) |
Sep 03, 2024 | 23.57 | 23.87 | 23.52 | 23.72 | 74,385 | +0.15(+0.64%) |
Aug 30, 2024 | 23.36 | 23.72 | 23.36 | 23.57 | 93,663 | +0.20(+0.86%) |
Aug 29, 2024 | 23.33 | 23.44 | 23.23 | 23.37 | 42,878 | +0.08(+0.34%) |
Aug 28, 2024 | 23.48 | 23.56 | 23.20 | 23.29 | 51,525 | -0.13(-0.56%) |
Aug 27, 2024 | 23.33 | 23.50 | 23.26 | 23.42 | 40,589 | +0.08(+0.34%) |
Aug 26, 2024 | 23.26 | 23.57 | 23.26 | 23.34 | 46,388 | +0.10(+0.43%) |
Aug 23, 2024 | 23.12 | 23.50 | 23.08 | 23.24 | 59,215 | +0.15(+0.65%) |
Aug 22, 2024 | 22.86 | 23.21 | 22.82 | 23.09 | 46,219 | +0.40(+1.76%) |
Aug 21, 2024 | 22.89 | 22.90 | 22.60 | 22.69 | 23,160 | -0.06(-0.26%) |
Aug 20, 2024 | 22.70 | 22.85 | 22.62 | 22.75 | 38,396 | +0.09(+0.40%) |
Aug 19, 2024 | 22.79 | 22.95 | 22.55 | 22.66 | 59,158 | +0.02(+0.09%) |
Aug 16, 2024 | 22.51 | 22.74 | 22.51 | 22.64 | 21,539 | +0.08(+0.35%) |
Aug 15, 2024 | 22.53 | 22.69 | 22.25 | 22.56 | 40,920 | +0.28(+1.26%) |
Aug 14, 2024 | 22.32 | 22.40 | 22.16 | 22.28 | 41,441 | +0.09(+0.41%) |
Aug 13, 2024 | 22.13 | 22.28 | 22.12 | 22.19 | 41,279 | +0.06(+0.27%) |
Aug 12, 2024 | 22.41 | 22.62 | 22.10 | 22.13 | 36,876 | -0.20(-0.90%) |
Aug 09, 2024 | 22.08 | 22.39 | 22.08 | 22.33 | 30,419 | +0.16(+0.72%) |
Aug 08, 2024 | 22.24 | 22.37 | 22.13 | 22.17 | 56,916 | +0.11(+0.50%) |
Aug 07, 2024 | 22.07 | 22.35 | 22.03 | 22.06 | 50,788 | +0.01(+0.05%) |
Aug 06, 2024 | 22.06 | 22.28 | 21.98 | 22.05 | 45,342 | +0.14(+0.64%) |
Aug 05, 2024 | 22.05 | 22.09 | 21.56 | 21.91 | 112,020 | -0.78(-3.44%) |
Aug 02, 2024 | 22.90 | 22.90 | 22.65 | 22.69 | 53,769 | -0.32(-1.39%) |