Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 23.45 | 23.54 | 23.32 | 23.54 | 1,562 | +0.17(+0.73%) |
Oct 01, 2024 | 23.44 | 23.50 | 23.14 | 23.37 | 3,333 | +0.08(+0.34%) |
Sep 30, 2024 | 22.95 | 23.40 | 22.95 | 23.29 | 4,768 | +0.12(+0.54%) |
Sep 27, 2024 | 23.19 | 23.40 | 23.17 | 23.17 | 2,023 | -0.02(-0.11%) |
Sep 26, 2024 | 23.09 | 23.38 | 23.09 | 23.19 | 2,110 | +0.09(+0.39%) |
Sep 25, 2024 | 22.89 | 23.11 | 22.80 | 23.10 | 2,785 | +0.05(+0.22%) |
Sep 24, 2024 | 22.94 | 23.05 | 22.75 | 23.05 | 6,025 | +0.00(+0.00%) |
Sep 23, 2024 | 23.45 | 23.45 | 23.04 | 23.05 | 2,786 | -0.05(-0.22%) |
Sep 20, 2024 | 22.85 | 23.52 | 22.85 | 23.10 | 4,673 | +0.10(+0.43%) |
Sep 19, 2024 | 22.85 | 23.00 | 22.66 | 23.00 | 9,944 | +0.15(+0.66%) |
Sep 18, 2024 | 22.50 | 22.85 | 22.41 | 22.85 | 11,770 | +0.05(+0.20%) |
Sep 17, 2024 | 22.55 | 22.94 | 22.55 | 22.80 | 6,905 | +0.30(+1.36%) |
Sep 16, 2024 | 22.34 | 22.50 | 22.28 | 22.50 | 14,107 | +0.16(+0.72%) |
Sep 13, 2024 | 21.77 | 22.35 | 21.77 | 22.34 | 5,654 | +0.02(+0.09%) |
Sep 12, 2024 | 22.33 | 22.35 | 22.32 | 22.32 | 2,302 | -0.01(-0.04%) |
Sep 11, 2024 | 21.95 | 22.45 | 21.95 | 22.33 | 3,565 | +0.06(+0.27%) |
Sep 10, 2024 | 22.25 | 22.29 | 22.25 | 22.27 | 3,440 | +0.07(+0.32%) |
Sep 09, 2024 | 22.08 | 22.23 | 21.59 | 22.20 | 11,761 | +0.12(+0.54%) |
Sep 06, 2024 | 21.99 | 22.10 | 21.87 | 22.08 | 2,939 | +0.04(+0.16%) |
Sep 05, 2024 | 21.98 | 22.04 | 21.98 | 22.04 | 990 | +0.02(+0.11%) |
Sep 04, 2024 | 22.04 | 22.10 | 22.01 | 22.02 | 5,500 | +0.07(+0.32%) |
Sep 03, 2024 | 21.94 | 21.96 | 21.76 | 21.95 | 4,947 | +0.01(+0.05%) |
Aug 30, 2024 | 21.65 | 22.14 | 21.64 | 21.94 | 22,815 | +0.24(+1.11%) |
Aug 29, 2024 | 21.35 | 21.70 | 21.30 | 21.70 | 17,904 | +0.30(+1.40%) |
Aug 28, 2024 | 21.22 | 21.40 | 21.04 | 21.40 | 29,063 | +0.04(+0.19%) |
Aug 27, 2024 | 21.41 | 21.41 | 21.12 | 21.36 | 91,806 | -0.50(-2.27%) |
Aug 26, 2024 | 22.00 | 22.00 | 21.45 | 21.86 | 33,744 | -0.29(-1.32%) |
Aug 23, 2024 | 22.03 | 22.25 | 21.96 | 22.15 | 3,243 | +0.14(+0.64%) |
Aug 22, 2024 | 21.90 | 22.02 | 21.83 | 22.01 | 3,310 | +0.11(+0.50%) |
Aug 21, 2024 | 21.85 | 22.14 | 21.79 | 21.90 | 11,685 | +0.00(+0.00%) |
Aug 20, 2024 | 21.81 | 21.90 | 21.60 | 21.90 | 13,257 | -0.15(-0.68%) |
Aug 19, 2024 | 22.11 | 22.14 | 21.90 | 22.05 | 29,349 | -0.20(-0.90%) |
Aug 16, 2024 | 22.34 | 22.38 | 22.25 | 22.25 | 5,139 | +0.01(+0.04%) |
Aug 15, 2024 | 22.45 | 22.45 | 22.00 | 22.24 | 5,625 | +0.19(+0.86%) |
Aug 14, 2024 | 22.05 | 22.55 | 22.05 | 22.05 | 6,590 | +0.00(+0.00%) |
Aug 13, 2024 | 22.25 | 23.59 | 22.05 | 22.05 | 5,896 | -0.06(-0.27%) |
Aug 12, 2024 | 22.25 | 22.35 | 21.81 | 22.11 | 8,391 | -0.18(-0.81%) |
Aug 09, 2024 | 22.19 | 22.56 | 22.05 | 22.29 | 5,418 | +0.24(+1.09%) |
Aug 08, 2024 | 22.74 | 22.74 | 21.85 | 22.05 | 2,166 | +0.22(+1.01%) |
Aug 07, 2024 | 21.62 | 22.05 | 21.62 | 21.83 | 5,350 | +0.26(+1.21%) |
Aug 06, 2024 | 22.50 | 22.50 | 21.57 | 21.57 | 1,972 | -0.41(-1.87%) |
Aug 05, 2024 | 21.87 | 22.33 | 21.16 | 21.98 | 10,575 | +0.11(+0.50%) |
Aug 02, 2024 | 22.15 | 22.78 | 21.66 | 21.87 | 6,923 | -0.23(-1.04%) |