Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 23.40 | 24.39 | 23.27 | 24.39 | 15,586 | +0.75(+3.19%) |
Sep 30, 2024 | 23.72 | 23.78 | 23.61 | 23.63 | 34,153 | -0.04(-0.17%) |
Sep 27, 2024 | 23.58 | 23.72 | 23.56 | 23.67 | 6,291 | +0.21(+0.90%) |
Sep 26, 2024 | 23.55 | 23.69 | 23.20 | 23.46 | 23,904 | +1.15(+5.17%) |
Sep 25, 2024 | 22.12 | 22.44 | 21.98 | 22.31 | 3,312 | -0.39(-1.72%) |
Sep 24, 2024 | 22.43 | 22.73 | 22.28 | 22.70 | 21,488 | +1.18(+5.48%) |
Sep 23, 2024 | 21.26 | 21.62 | 21.26 | 21.52 | 497,349 | +0.40(+1.89%) |
Sep 20, 2024 | 21.13 | 21.17 | 21.07 | 21.12 | 4,764 | +0.07(+0.32%) |
Sep 19, 2024 | 21.03 | 21.05 | 20.93 | 21.05 | 5,366 | +0.59(+2.86%) |
Sep 18, 2024 | 20.49 | 20.55 | 20.33 | 20.47 | 7,807 | -0.04(-0.19%) |
Sep 17, 2024 | 20.56 | 20.63 | 20.51 | 20.51 | 21,660 | +0.27(+1.35%) |
Sep 16, 2024 | 20.36 | 20.38 | 20.19 | 20.23 | 9,498 | -0.25(-1.23%) |
Sep 13, 2024 | 20.23 | 20.50 | 20.23 | 20.48 | 2,695 | +0.04(+0.21%) |
Sep 12, 2024 | 20.44 | 20.47 | 20.40 | 20.44 | 2,174 | +0.11(+0.54%) |
Sep 11, 2024 | 20.30 | 20.33 | 20.20 | 20.33 | 4,924 | +0.13(+0.66%) |
Sep 10, 2024 | 20.20 | 20.20 | 19.94 | 20.20 | 31,983 | +0.45(+2.30%) |
Sep 09, 2024 | 19.62 | 19.76 | 19.53 | 19.74 | 21,660 | +0.06(+0.30%) |
Sep 06, 2024 | 19.83 | 19.91 | 19.67 | 19.68 | 44,317 | -0.88(-4.29%) |
Sep 05, 2024 | 20.51 | 20.62 | 20.47 | 20.57 | 12,068 | +0.06(+0.27%) |
Sep 04, 2024 | 20.33 | 20.54 | 20.33 | 20.51 | 51,135 | +0.16(+0.79%) |
Sep 03, 2024 | 20.45 | 20.48 | 20.31 | 20.35 | 15,284 | -0.17(-0.83%) |
Aug 30, 2024 | 20.43 | 20.53 | 20.33 | 20.52 | 45,221 | +0.43(+2.12%) |
Aug 29, 2024 | 20.04 | 20.21 | 20.02 | 20.09 | 5,055 | +0.24(+1.19%) |
Aug 28, 2024 | 20.05 | 20.13 | 19.81 | 19.86 | 9,281 | -0.45(-2.23%) |
Aug 27, 2024 | 20.32 | 20.35 | 20.24 | 20.31 | 6,415 | -0.02(-0.10%) |
Aug 26, 2024 | 20.51 | 20.51 | 20.08 | 20.33 | 77,751 | -0.82(-3.87%) |
Aug 23, 2024 | 21.22 | 21.22 | 21.12 | 21.15 | 29,074 | +0.10(+0.50%) |
Aug 22, 2024 | 21.14 | 21.14 | 21.00 | 21.04 | 32,393 | -0.05(-0.22%) |
Aug 21, 2024 | 20.97 | 21.12 | 20.97 | 21.09 | 83,691 | +0.26(+1.25%) |
Aug 20, 2024 | 20.95 | 20.95 | 20.83 | 20.83 | 25,678 | -0.25(-1.17%) |
Aug 19, 2024 | 21.03 | 21.13 | 20.98 | 21.08 | 83,173 | +0.14(+0.69%) |
Aug 16, 2024 | 20.82 | 21.00 | 20.78 | 20.93 | 30,535 | +0.49(+2.37%) |
Aug 15, 2024 | 20.13 | 20.94 | 20.13 | 20.45 | 29,181 | +0.13(+0.63%) |
Aug 14, 2024 | 20.51 | 20.51 | 20.26 | 20.32 | 8,100 | -0.26(-1.24%) |
Aug 13, 2024 | 20.61 | 20.72 | 20.54 | 20.57 | 64,743 | +0.03(+0.16%) |
Aug 12, 2024 | 20.58 | 20.67 | 20.52 | 20.54 | 2,829 | +0.12(+0.58%) |
Aug 09, 2024 | 20.43 | 20.50 | 20.30 | 20.42 | 5,517 | +0.00(+0.01%) |