Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 22.64 | 23.28 | 22.56 | 22.73 | 56,406 | +0.06(+0.26%) |
Oct 03, 2024 | 22.58 | 22.83 | 22.35 | 22.67 | 32,655 | -0.17(-0.74%) |
Oct 02, 2024 | 22.92 | 23.04 | 22.62 | 22.84 | 31,926 | -0.16(-0.70%) |
Oct 01, 2024 | 22.88 | 23.28 | 22.66 | 23.00 | 52,799 | +0.26(+1.14%) |
Sep 30, 2024 | 22.98 | 22.99 | 22.52 | 22.74 | 57,861 | -0.54(-2.32%) |
Sep 27, 2024 | 23.90 | 23.99 | 23.17 | 23.28 | 63,078 | -0.63(-2.63%) |
Sep 26, 2024 | 23.75 | 24.05 | 23.63 | 23.91 | 367,990 | +0.25(+1.06%) |
Sep 25, 2024 | 23.60 | 23.96 | 23.37 | 23.66 | 108,252 | +0.06(+0.25%) |
Sep 24, 2024 | 23.22 | 23.78 | 23.19 | 23.60 | 57,431 | +0.48(+2.08%) |
Sep 23, 2024 | 23.73 | 24.00 | 23.09 | 23.12 | 60,389 | -0.62(-2.61%) |
Sep 20, 2024 | 23.70 | 23.82 | 23.42 | 23.74 | 155,849 | +0.38(+1.63%) |
Sep 19, 2024 | 23.92 | 23.92 | 23.15 | 23.36 | 44,966 | +0.03(+0.13%) |
Sep 18, 2024 | 23.77 | 24.42 | 23.32 | 23.33 | 63,087 | -0.39(-1.64%) |
Sep 17, 2024 | 23.95 | 24.09 | 23.67 | 23.72 | 49,597 | -0.22(-0.92%) |
Sep 16, 2024 | 24.16 | 24.24 | 23.71 | 23.94 | 56,804 | -0.29(-1.20%) |
Sep 13, 2024 | 24.25 | 24.36 | 24.03 | 24.23 | 40,365 | +0.45(+1.89%) |
Sep 12, 2024 | 22.96 | 23.84 | 22.85 | 23.78 | 56,030 | +1.25(+5.55%) |
Sep 11, 2024 | 22.31 | 22.53 | 21.90 | 22.53 | 25,134 | +0.05(+0.22%) |
Sep 10, 2024 | 21.75 | 22.52 | 21.70 | 22.48 | 47,739 | +0.72(+3.31%) |
Sep 09, 2024 | 21.70 | 21.97 | 21.62 | 21.76 | 38,489 | +0.12(+0.55%) |
Sep 06, 2024 | 22.28 | 22.34 | 21.64 | 21.64 | 29,437 | -0.59(-2.65%) |
Sep 05, 2024 | 22.43 | 22.65 | 22.14 | 22.23 | 23,217 | +0.23(+1.05%) |
Sep 04, 2024 | 22.08 | 22.46 | 22.00 | 22.00 | 26,789 | -0.29(-1.30%) |
Sep 03, 2024 | 23.34 | 23.35 | 22.14 | 22.29 | 69,579 | -1.42(-5.99%) |
Aug 30, 2024 | 23.71 | 0 | -0.22(-0.92%) | |||
Aug 29, 2024 | 23.88 | 24.08 | 23.80 | 23.93 | 83,310 | +0.09(+0.38%) |
Aug 28, 2024 | 24.02 | 24.13 | 23.56 | 23.84 | 200,932 | -0.65(-2.65%) |
Aug 27, 2024 | 24.25 | 24.54 | 24.10 | 24.49 | 41,469 | -0.04(-0.16%) |
Aug 26, 2024 | 24.94 | 24.96 | 24.38 | 24.53 | 44,352 | -0.20(-0.81%) |
Aug 23, 2024 | 24.82 | 24.93 | 24.49 | 24.73 | 51,626 | +0.18(+0.73%) |
Aug 22, 2024 | 25.01 | 25.01 | 24.50 | 24.55 | 55,951 | -0.65(-2.58%) |
Aug 21, 2024 | 25.25 | 25.43 | 25.08 | 25.20 | 69,525 | +0.03(+0.12%) |
Aug 20, 2024 | 25.08 | 25.82 | 25.07 | 25.17 | 106,686 | +0.15(+0.60%) |
Aug 19, 2024 | 23.77 | 25.05 | 23.64 | 25.02 | 113,043 | +1.37(+5.79%) |
Aug 16, 2024 | 22.78 | 23.68 | 22.38 | 23.65 | 90,218 | +1.01(+4.46%) |
Aug 15, 2024 | 22.30 | 22.70 | 21.76 | 22.64 | 42,210 | +0.52(+2.35%) |
Aug 14, 2024 | 22.69 | 22.69 | 21.88 | 22.12 | 71,983 | -0.73(-3.19%) |
Aug 13, 2024 | 22.70 | 23.19 | 22.62 | 22.85 | 57,477 | +0.17(+0.75%) |
Aug 12, 2024 | 21.86 | 22.77 | 21.79 | 22.68 | 90,916 | +1.09(+5.05%) |
Aug 09, 2024 | 21.13 | 21.67 | 20.98 | 21.59 | 64,519 | +0.53(+2.52%) |
Aug 08, 2024 | 20.69 | 21.39 | 20.64 | 21.06 | 46,450 | +0.39(+1.89%) |
Aug 07, 2024 | 21.82 | 21.85 | 20.62 | 20.67 | 52,228 | -0.94(-4.35%) |
Aug 06, 2024 | 21.25 | 21.66 | 20.96 | 21.61 | 69,412 | -0.35(-1.59%) |
Aug 02, 2024 | 21.96 | 0 | -0.65(-2.87%) |