Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 22.76 | 22.78 | 22.71 | 22.76 | 74,814 | -0.02(-0.09%) |
Oct 03, 2024 | 22.73 | 22.80 | 22.73 | 22.78 | 33,036 | +0.02(+0.09%) |
Oct 02, 2024 | 22.74 | 22.78 | 22.72 | 22.76 | 16,497 | +0.06(+0.26%) |
Oct 01, 2024 | 22.67 | 22.79 | 22.67 | 22.70 | 137,072 | +0.04(+0.17%) |
Sep 30, 2024 | 22.69 | 22.73 | 22.64 | 22.66 | 265,623 | +0.01(+0.04%) |
Sep 27, 2024 | 22.74 | 22.74 | 22.64 | 22.65 | 268,197 | -0.10(-0.44%) |
Sep 26, 2024 | 22.67 | 22.75 | 22.64 | 22.75 | 42,196 | +0.02(+0.09%) |
Sep 25, 2024 | 22.75 | 22.75 | 22.63 | 22.73 | 57,057 | +0.00(+0.00%) |
Sep 24, 2024 | 22.65 | 22.73 | 22.61 | 22.73 | 67,988 | +0.08(+0.35%) |
Sep 23, 2024 | 22.60 | 22.66 | 22.55 | 22.65 | 56,695 | +0.07(+0.31%) |
Sep 20, 2024 | 22.56 | 22.59 | 22.53 | 22.58 | 87,396 | +0.03(+0.13%) |
Sep 19, 2024 | 22.56 | 22.58 | 22.47 | 22.55 | 85,360 | +0.00(+0.00%) |
Sep 18, 2024 | 22.55 | 22.59 | 22.49 | 22.55 | 53,943 | +0.00(+0.00%) |
Sep 17, 2024 | 22.52 | 22.59 | 22.50 | 22.55 | 152,322 | +0.00(+0.00%) |
Sep 16, 2024 | 22.47 | 22.57 | 22.44 | 22.55 | 86,949 | +0.04(+0.18%) |
Sep 13, 2024 | 22.65 | 22.65 | 22.43 | 22.51 | 117,697 | +0.06(+0.27%) |
Sep 12, 2024 | 22.43 | 22.54 | 22.42 | 22.45 | 30,009 | +0.02(+0.09%) |
Sep 11, 2024 | 22.49 | 22.53 | 22.43 | 22.43 | 68,003 | -0.04(-0.18%) |
Sep 10, 2024 | 22.45 | 22.54 | 22.45 | 22.47 | 32,169 | -0.03(-0.13%) |
Sep 09, 2024 | 22.49 | 22.55 | 22.46 | 22.50 | 46,615 | -0.04(-0.18%) |
Sep 06, 2024 | 22.53 | 22.54 | 22.43 | 22.54 | 38,952 | -0.01(-0.04%) |
Sep 05, 2024 | 22.52 | 22.57 | 22.44 | 22.55 | 21,494 | +0.09(+0.40%) |
Sep 04, 2024 | 22.48 | 22.52 | 22.45 | 22.46 | 28,102 | -0.02(-0.09%) |
Sep 03, 2024 | 22.42 | 22.49 | 22.40 | 22.48 | 30,093 | +0.05(+0.22%) |
Aug 30, 2024 | 22.39 | 22.46 | 22.34 | 22.43 | 23,626 | +0.03(+0.13%) |
Aug 29, 2024 | 22.39 | 22.47 | 22.34 | 22.40 | 36,431 | -0.02(-0.09%) |
Aug 28, 2024 | 22.35 | 22.47 | 22.31 | 22.42 | 31,397 | +0.03(+0.13%) |
Aug 27, 2024 | 22.33 | 22.42 | 22.32 | 22.39 | 37,071 | -0.01(-0.02%) |
Aug 26, 2024 | 22.38 | 22.41 | 22.31 | 22.40 | 47,306 | +0.05(+0.25%) |
Aug 23, 2024 | 22.35 | 22.42 | 22.32 | 22.34 | 45,824 | +0.05(+0.22%) |
Aug 22, 2024 | 22.34 | 22.37 | 22.26 | 22.29 | 68,462 | -0.01(-0.04%) |
Aug 21, 2024 | 22.36 | 22.44 | 22.29 | 22.30 | 85,190 | -0.08(-0.36%) |
Aug 20, 2024 | 22.26 | 22.46 | 22.26 | 22.38 | 155,249 | +0.10(+0.45%) |
Aug 19, 2024 | 22.34 | 22.42 | 22.28 | 22.28 | 95,256 | -0.02(-0.09%) |
Aug 16, 2024 | 22.28 | 22.39 | 22.26 | 22.30 | 24,093 | -0.01(-0.04%) |
Aug 15, 2024 | 22.36 | 22.40 | 22.21 | 22.31 | 31,362 | -0.03(-0.13%) |
Aug 14, 2024 | 22.37 | 22.40 | 22.29 | 22.34 | 10,005 | -0.05(-0.22%) |
Aug 13, 2024 | 22.35 | 22.39 | 22.29 | 22.39 | 21,680 | -0.01(-0.04%) |
Aug 12, 2024 | 22.41 | 22.41 | 22.28 | 22.40 | 75,989 | -0.02(-0.09%) |
Aug 09, 2024 | 22.29 | 22.43 | 22.21 | 22.42 | 57,428 | +0.09(+0.40%) |
Aug 08, 2024 | 22.35 | 22.37 | 22.20 | 22.33 | 26,490 | -0.04(-0.18%) |
Aug 07, 2024 | 22.41 | 22.47 | 22.33 | 22.37 | 30,734 | -0.08(-0.35%) |
Aug 06, 2024 | 22.45 | 22.51 | 22.37 | 22.45 | 77,244 | +0.00(+0.02%) |
Aug 05, 2024 | 22.48 | 22.50 | 22.35 | 22.45 | 252,655 | -0.02(-0.11%) |
Aug 02, 2024 | 22.43 | 22.51 | 22.27 | 22.47 | 52,275 | +0.07(+0.31%) |