Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 22.21 | 22.54 | 22.08 | 22.37 | 423,960 | +0.04(+0.18%) |
Oct 02, 2024 | 22.36 | 22.77 | 22.29 | 22.33 | 533,321 | -0.21(-0.93%) |
Oct 01, 2024 | 22.91 | 22.96 | 22.22 | 22.54 | 560,563 | -0.61(-2.63%) |
Sep 30, 2024 | 22.81 | 23.23 | 22.70 | 23.15 | 466,321 | +0.35(+1.54%) |
Sep 27, 2024 | 23.26 | 23.28 | 22.77 | 22.80 | 655,337 | -0.32(-1.38%) |
Sep 26, 2024 | 22.94 | 23.23 | 22.79 | 23.12 | 694,172 | +0.42(+1.85%) |
Sep 25, 2024 | 22.98 | 22.98 | 22.69 | 22.70 | 457,723 | -0.23(-1.00%) |
Sep 24, 2024 | 23.73 | 23.86 | 22.88 | 22.93 | 744,109 | -0.81(-3.41%) |
Sep 23, 2024 | 23.85 | 23.97 | 23.61 | 23.74 | 475,913 | -0.06(-0.25%) |
Sep 20, 2024 | 24.13 | 24.13 | 23.64 | 23.80 | 2,825,793 | -0.40(-1.65%) |
Sep 19, 2024 | 24.04 | 24.28 | 23.66 | 24.20 | 477,717 | +0.60(+2.54%) |
Sep 18, 2024 | 23.81 | 24.42 | 23.32 | 23.60 | 592,092 | -0.03(-0.13%) |
Sep 17, 2024 | 23.71 | 24.12 | 23.50 | 23.63 | 409,185 | +0.17(+0.72%) |
Sep 16, 2024 | 23.40 | 23.60 | 22.93 | 23.46 | 532,243 | +0.19(+0.82%) |
Sep 13, 2024 | 22.84 | 23.30 | 22.84 | 23.27 | 447,544 | +0.61(+2.69%) |
Sep 12, 2024 | 22.72 | 22.90 | 22.46 | 22.66 | 390,150 | -0.04(-0.18%) |
Sep 11, 2024 | 22.99 | 22.99 | 22.28 | 22.70 | 519,667 | -0.44(-1.90%) |
Sep 10, 2024 | 23.35 | 23.35 | 22.66 | 23.14 | 673,474 | -0.11(-0.47%) |
Sep 09, 2024 | 23.10 | 23.37 | 22.84 | 23.25 | 528,018 | +0.15(+0.65%) |
Sep 06, 2024 | 23.64 | 23.76 | 23.00 | 23.10 | 463,106 | -0.45(-1.91%) |
Sep 05, 2024 | 24.15 | 24.17 | 23.50 | 23.55 | 436,395 | -0.42(-1.75%) |
Sep 04, 2024 | 24.05 | 24.32 | 23.73 | 23.97 | 399,534 | -0.11(-0.46%) |
Sep 03, 2024 | 24.02 | 24.39 | 23.99 | 24.08 | 536,266 | -0.25(-1.03%) |
Aug 30, 2024 | 24.34 | 24.47 | 23.99 | 24.33 | 700,848 | -0.03(-0.12%) |
Aug 29, 2024 | 24.20 | 24.37 | 23.87 | 24.36 | 350,975 | +0.30(+1.25%) |
Aug 28, 2024 | 23.83 | 24.32 | 23.77 | 24.06 | 309,850 | +0.14(+0.59%) |
Aug 27, 2024 | 24.04 | 24.07 | 23.76 | 23.92 | 369,351 | -0.21(-0.87%) |
Aug 26, 2024 | 24.45 | 24.57 | 24.09 | 24.13 | 377,510 | -0.13(-0.54%) |
Aug 23, 2024 | 23.60 | 24.62 | 23.50 | 24.26 | 530,381 | +0.78(+3.32%) |
Aug 22, 2024 | 23.20 | 23.52 | 23.19 | 23.48 | 308,539 | +0.28(+1.21%) |
Aug 21, 2024 | 23.22 | 23.22 | 23.01 | 23.20 | 327,276 | +0.12(+0.52%) |
Aug 20, 2024 | 23.52 | 23.52 | 23.06 | 23.08 | 433,687 | -0.52(-2.20%) |
Aug 19, 2024 | 23.31 | 23.61 | 23.29 | 23.60 | 520,817 | +0.30(+1.29%) |
Aug 16, 2024 | 23.01 | 23.62 | 23.01 | 23.30 | 553,877 | +0.18(+0.77%) |
Aug 15, 2024 | 23.19 | 23.60 | 23.05 | 23.12 | 475,120 | +0.28(+1.21%) |
Aug 14, 2024 | 23.15 | 23.18 | 22.69 | 22.85 | 449,513 | -0.15(-0.64%) |
Aug 13, 2024 | 22.96 | 23.02 | 22.53 | 22.99 | 328,733 | +0.29(+1.26%) |
Aug 12, 2024 | 23.27 | 23.58 | 22.67 | 22.71 | 415,576 | -0.37(-1.59%) |
Aug 09, 2024 | 23.05 | 23.16 | 22.85 | 23.07 | 416,032 | +0.09(+0.39%) |
Aug 08, 2024 | 23.01 | 23.07 | 22.81 | 22.98 | 404,543 | +0.34(+1.48%) |
Aug 07, 2024 | 23.08 | 23.27 | 22.63 | 22.65 | 341,801 | -0.16(-0.69%) |
Aug 06, 2024 | 22.73 | 23.14 | 22.54 | 22.81 | 470,739 | +0.07(+0.30%) |
Aug 05, 2024 | 22.29 | 23.00 | 21.82 | 22.74 | 650,297 | -0.46(-2.00%) |
Aug 02, 2024 | 23.17 | 23.34 | 22.81 | 23.20 | 632,484 | -0.64(-2.70%) |