Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 20.81 | 21.20 | 20.81 | 21.03 | 4,159 | +0.60(+2.94%) |
Oct 03, 2024 | 20.75 | 20.95 | 20.43 | 20.43 | 6,282 | -0.46(-2.20%) |
Oct 02, 2024 | 21.24 | 21.38 | 20.89 | 20.89 | 5,865 | -0.40(-1.88%) |
Oct 01, 2024 | 21.92 | 22.43 | 21.28 | 21.29 | 7,523 | -1.28(-5.67%) |
Sep 30, 2024 | 22.42 | 22.57 | 22.39 | 22.57 | 4,200 | -0.10(-0.44%) |
Sep 27, 2024 | 21.64 | 22.74 | 21.64 | 22.67 | 11,698 | +1.32(+6.18%) |
Sep 26, 2024 | 21.67 | 21.93 | 21.13 | 21.35 | 7,782 | -0.10(-0.47%) |
Sep 25, 2024 | 21.28 | 21.46 | 21.08 | 21.45 | 8,175 | -0.33(-1.52%) |
Sep 24, 2024 | 21.81 | 21.85 | 21.30 | 21.78 | 4,708 | +0.03(+0.14%) |
Sep 23, 2024 | 22.11 | 22.28 | 21.20 | 21.75 | 10,711 | -0.28(-1.27%) |
Sep 20, 2024 | 21.67 | 22.07 | 21.56 | 22.03 | 42,264 | -0.10(-0.45%) |
Sep 19, 2024 | 22.15 | 22.25 | 21.70 | 22.13 | 8,973 | +0.50(+2.31%) |
Sep 18, 2024 | 21.73 | 22.36 | 21.60 | 21.63 | 12,571 | -0.26(-1.19%) |
Sep 17, 2024 | 22.00 | 22.30 | 21.78 | 21.89 | 16,706 | +0.11(+0.51%) |
Sep 16, 2024 | 21.68 | 22.01 | 21.50 | 21.78 | 7,002 | +0.17(+0.79%) |
Sep 13, 2024 | 20.96 | 21.69 | 20.96 | 21.61 | 7,603 | +0.85(+4.09%) |
Sep 12, 2024 | 20.40 | 20.76 | 19.80 | 20.76 | 7,133 | +0.88(+4.43%) |
Sep 11, 2024 | 20.59 | 20.59 | 19.81 | 19.88 | 5,379 | -0.23(-1.14%) |
Sep 10, 2024 | 19.70 | 20.11 | 19.70 | 20.11 | 6,051 | +0.47(+2.39%) |
Sep 09, 2024 | 19.50 | 19.73 | 19.39 | 19.64 | 9,722 | +0.34(+1.76%) |
Sep 06, 2024 | 19.71 | 19.75 | 19.30 | 19.30 | 10,229 | -0.13(-0.67%) |
Sep 05, 2024 | 19.76 | 19.96 | 19.36 | 19.43 | 9,380 | -0.58(-2.90%) |
Sep 04, 2024 | 20.15 | 20.15 | 19.82 | 20.01 | 3,954 | -0.08(-0.40%) |
Sep 03, 2024 | 21.03 | 21.03 | 20.09 | 20.09 | 11,250 | -1.16(-5.46%) |
Aug 30, 2024 | 21.34 | 21.34 | 20.64 | 21.25 | 3,430 | -0.22(-1.02%) |
Aug 29, 2024 | 21.15 | 21.47 | 21.15 | 21.47 | 4,982 | +0.94(+4.58%) |
Aug 28, 2024 | 20.80 | 21.28 | 20.53 | 20.53 | 6,020 | -0.18(-0.87%) |
Aug 27, 2024 | 20.77 | 20.84 | 20.68 | 20.71 | 2,850 | -0.20(-0.96%) |
Aug 26, 2024 | 21.30 | 21.41 | 20.91 | 20.91 | 4,783 | -0.15(-0.71%) |
Aug 23, 2024 | 20.72 | 21.06 | 20.72 | 21.06 | 8,213 | +1.13(+5.67%) |
Aug 22, 2024 | 19.77 | 19.98 | 19.77 | 19.93 | 4,122 | -0.19(-0.94%) |
Aug 21, 2024 | 19.93 | 20.26 | 19.64 | 20.12 | 4,843 | +0.01(+0.05%) |
Aug 20, 2024 | 20.72 | 20.72 | 20.03 | 20.11 | 5,064 | -0.47(-2.28%) |
Aug 19, 2024 | 20.89 | 20.89 | 20.39 | 20.58 | 6,693 | +0.04(+0.19%) |
Aug 16, 2024 | 20.46 | 20.66 | 20.46 | 20.54 | 5,038 | +0.05(+0.24%) |
Aug 15, 2024 | 20.24 | 20.70 | 20.11 | 20.49 | 6,164 | +0.73(+3.69%) |
Aug 14, 2024 | 19.80 | 19.80 | 19.68 | 19.76 | 7,418 | -0.08(-0.40%) |
Aug 13, 2024 | 19.77 | 19.90 | 19.75 | 19.84 | 11,653 | +0.06(+0.30%) |
Aug 12, 2024 | 20.24 | 20.48 | 19.75 | 19.78 | 10,203 | -0.05(-0.25%) |
Aug 09, 2024 | 19.90 | 19.90 | 19.75 | 19.83 | 7,233 | +0.16(+0.81%) |
Aug 08, 2024 | 19.52 | 20.58 | 19.50 | 19.67 | 25,205 | +0.27(+1.39%) |
Aug 07, 2024 | 19.77 | 19.78 | 19.40 | 19.40 | 27,104 | -0.35(-1.77%) |
Aug 06, 2024 | 19.50 | 19.85 | 19.35 | 19.75 | 17,551 | +0.55(+2.86%) |
Aug 05, 2024 | 20.00 | 20.74 | 19.05 | 19.20 | 23,302 | -1.58(-7.60%) |
Aug 02, 2024 | 20.83 | 21.97 | 20.72 | 20.78 | 13,472 | -0.76(-3.53%) |