Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 21.76 | 21.76 | 21.30 | 21.49 | 135,164 | -0.21(-0.97%) |
Sep 30, 2024 | 21.65 | 21.78 | 21.56 | 21.70 | 152,948 | +0.05(+0.23%) |
Sep 27, 2024 | 21.62 | 21.65 | 21.43 | 21.65 | 97,010 | +0.01(+0.05%) |
Sep 26, 2024 | 21.65 | 21.72 | 21.48 | 21.64 | 84,923 | +0.07(+0.32%) |
Sep 25, 2024 | 21.64 | 21.68 | 21.50 | 21.57 | 105,574 | -0.05(-0.23%) |
Sep 24, 2024 | 21.59 | 21.67 | 21.51 | 21.62 | 141,494 | +0.03(+0.14%) |
Sep 23, 2024 | 21.65 | 21.71 | 21.55 | 21.59 | 60,060 | +0.04(+0.19%) |
Sep 20, 2024 | 21.70 | 21.70 | 21.42 | 21.55 | 85,771 | -0.30(-1.37%) |
Sep 19, 2024 | 21.60 | 21.89 | 21.54 | 21.85 | 113,459 | +0.49(+2.29%) |
Sep 18, 2024 | 21.50 | 21.55 | 21.33 | 21.36 | 65,466 | -0.11(-0.51%) |
Sep 17, 2024 | 21.68 | 21.70 | 21.36 | 21.47 | 68,222 | -0.02(-0.09%) |
Sep 16, 2024 | 21.52 | 21.52 | 21.27 | 21.49 | 50,562 | -0.08(-0.37%) |
Sep 13, 2024 | 21.58 | 21.60 | 21.33 | 21.57 | 67,863 | +0.13(+0.61%) |
Sep 12, 2024 | 21.41 | 21.54 | 21.18 | 21.44 | 70,998 | +0.12(+0.56%) |
Sep 11, 2024 | 21.02 | 21.34 | 20.65 | 21.32 | 96,446 | +0.38(+1.81%) |
Sep 10, 2024 | 20.96 | 21.00 | 20.80 | 20.94 | 48,900 | +0.07(+0.34%) |
Sep 09, 2024 | 20.72 | 20.93 | 20.60 | 20.87 | 68,481 | +0.26(+1.26%) |
Sep 06, 2024 | 21.01 | 21.05 | 20.52 | 20.61 | 85,256 | -0.25(-1.20%) |
Sep 05, 2024 | 20.98 | 21.11 | 20.84 | 20.86 | 127,276 | -0.17(-0.81%) |
Sep 04, 2024 | 21.06 | 21.14 | 21.00 | 21.03 | 51,660 | -0.02(-0.10%) |
Sep 03, 2024 | 21.37 | 21.51 | 21.00 | 21.05 | 79,906 | -0.40(-1.86%) |
Aug 30, 2024 | 21.31 | 21.64 | 21.26 | 21.45 | 122,145 | +0.14(+0.66%) |
Aug 29, 2024 | 21.61 | 21.80 | 21.15 | 21.31 | 147,021 | -0.10(-0.47%) |
Aug 28, 2024 | 21.57 | 21.73 | 21.29 | 21.41 | 57,954 | -0.23(-1.06%) |
Aug 27, 2024 | 21.65 | 21.68 | 21.55 | 21.64 | 63,756 | -0.03(-0.14%) |
Aug 26, 2024 | 21.64 | 21.80 | 21.53 | 21.67 | 102,061 | +0.15(+0.70%) |
Aug 23, 2024 | 21.32 | 21.59 | 21.32 | 21.52 | 74,503 | +0.26(+1.22%) |
Aug 22, 2024 | 21.48 | 21.54 | 21.20 | 21.26 | 95,135 | -0.27(-1.25%) |
Aug 21, 2024 | 21.55 | 21.70 | 21.52 | 21.53 | 69,615 | +0.04(+0.19%) |
Aug 20, 2024 | 21.57 | 21.64 | 21.40 | 21.49 | 56,508 | +0.02(+0.09%) |
Aug 19, 2024 | 21.37 | 21.52 | 21.31 | 21.47 | 109,669 | +0.16(+0.75%) |
Aug 16, 2024 | 21.28 | 21.39 | 21.18 | 21.31 | 87,816 | +0.00(+0.00%) |
Aug 15, 2024 | 21.21 | 21.44 | 21.18 | 21.31 | 78,993 | +0.25(+1.19%) |
Aug 14, 2024 | 21.16 | 21.19 | 20.93 | 21.06 | 66,329 | +0.00(+0.00%) |
Aug 13, 2024 | 21.00 | 21.10 | 20.92 | 21.06 | 75,880 | +0.15(+0.72%) |
Aug 12, 2024 | 20.71 | 20.93 | 20.53 | 20.91 | 62,285 | +0.28(+1.36%) |
Aug 09, 2024 | 20.47 | 20.68 | 20.45 | 20.63 | 55,192 | +0.12(+0.59%) |
Aug 08, 2024 | 20.28 | 20.60 | 20.22 | 20.51 | 71,796 | +0.43(+2.14%) |
Aug 07, 2024 | 20.45 | 20.55 | 19.98 | 20.08 | 118,254 | -0.06(-0.30%) |
Aug 06, 2024 | 19.91 | 20.40 | 19.88 | 20.14 | 89,827 | +0.49(+2.49%) |
Aug 05, 2024 | 19.37 | 19.95 | 19.22 | 19.65 | 126,876 | -0.78(-3.82%) |
Aug 02, 2024 | 20.81 | 20.81 | 20.30 | 20.43 | 113,258 | -0.55(-2.62%) |