Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 21.65 | 21.98 | 21.50 | 21.65 | 16,468 | +0.14(+0.65%) |
Oct 03, 2024 | 21.49 | 21.75 | 21.49 | 21.51 | 4,213 | +0.01(+0.05%) |
Oct 02, 2024 | 21.75 | 21.75 | 21.15 | 21.50 | 4,130 | -0.09(-0.42%) |
Oct 01, 2024 | 21.00 | 21.70 | 21.00 | 21.59 | 6,641 | +0.39(+1.84%) |
Sep 30, 2024 | 21.75 | 21.75 | 21.05 | 21.20 | 17,944 | -0.24(-1.12%) |
Sep 27, 2024 | 21.30 | 21.55 | 21.13 | 21.44 | 8,085 | +0.19(+0.89%) |
Sep 26, 2024 | 20.65 | 21.25 | 20.61 | 21.25 | 7,401 | +0.43(+2.07%) |
Sep 25, 2024 | 20.83 | 20.93 | 20.62 | 20.82 | 6,568 | -0.01(-0.05%) |
Sep 24, 2024 | 20.80 | 20.83 | 20.69 | 20.83 | 5,748 | -0.14(-0.67%) |
Sep 23, 2024 | 20.41 | 20.97 | 20.41 | 20.97 | 9,700 | -0.01(-0.02%) |
Sep 20, 2024 | 20.50 | 21.19 | 20.50 | 20.98 | 12,502 | +0.15(+0.70%) |
Sep 19, 2024 | 20.71 | 20.96 | 20.38 | 20.83 | 16,244 | +0.13(+0.65%) |
Sep 18, 2024 | 20.20 | 20.75 | 20.01 | 20.70 | 8,109 | +0.35(+1.72%) |
Sep 17, 2024 | 20.24 | 20.35 | 20.24 | 20.34 | 5,043 | +0.00(+0.02%) |
Sep 16, 2024 | 20.16 | 20.35 | 19.54 | 20.34 | 9,526 | -0.09(-0.44%) |
Sep 13, 2024 | 20.02 | 20.49 | 19.73 | 20.43 | 14,117 | +0.49(+2.44%) |
Sep 12, 2024 | 19.67 | 19.94 | 19.67 | 19.94 | 13,217 | +0.39(+2.00%) |
Sep 11, 2024 | 19.31 | 19.60 | 19.03 | 19.55 | 13,923 | +0.25(+1.27%) |
Sep 10, 2024 | 19.21 | 19.41 | 19.01 | 19.31 | 20,061 | +0.03(+0.15%) |
Sep 09, 2024 | 19.17 | 19.32 | 19.09 | 19.28 | 14,579 | +0.07(+0.36%) |
Sep 06, 2024 | 19.19 | 19.21 | 18.82 | 19.21 | 17,032 | -0.02(-0.10%) |
Sep 05, 2024 | 18.88 | 19.30 | 18.81 | 19.23 | 22,334 | +0.38(+2.03%) |
Sep 04, 2024 | 19.16 | 19.36 | 18.81 | 18.85 | 8,611 | -0.38(-1.99%) |
Sep 03, 2024 | 18.98 | 19.36 | 18.98 | 19.23 | 4,542 | +0.08(+0.41%) |
Aug 30, 2024 | 19.03 | 19.34 | 18.94 | 19.15 | 15,270 | -0.07(-0.36%) |
Aug 29, 2024 | 19.18 | 19.54 | 18.90 | 19.22 | 11,156 | -0.02(-0.08%) |
Aug 28, 2024 | 18.98 | 19.41 | 18.98 | 19.23 | 16,550 | -0.00(-0.02%) |
Aug 27, 2024 | 18.62 | 19.32 | 18.62 | 19.24 | 9,756 | +0.42(+2.24%) |
Aug 26, 2024 | 19.10 | 19.10 | 18.68 | 18.82 | 10,101 | -0.15(-0.78%) |
Aug 23, 2024 | 18.70 | 19.31 | 18.67 | 18.96 | 13,855 | +0.39(+2.11%) |
Aug 22, 2024 | 18.56 | 18.66 | 18.47 | 18.57 | 14,415 | +0.15(+0.80%) |
Aug 21, 2024 | 18.42 | 18.69 | 18.40 | 18.42 | 33,256 | -0.03(-0.16%) |
Aug 20, 2024 | 18.46 | 18.51 | 18.41 | 18.45 | 11,847 | -0.04(-0.21%) |
Aug 19, 2024 | 18.60 | 18.60 | 18.34 | 18.49 | 17,350 | -0.03(-0.16%) |
Aug 16, 2024 | 18.38 | 18.73 | 18.28 | 18.52 | 18,033 | +0.23(+1.23%) |
Aug 15, 2024 | 18.67 | 18.82 | 18.13 | 18.30 | 48,099 | -0.47(-2.51%) |
Aug 14, 2024 | 18.95 | 18.95 | 18.50 | 18.77 | 40,996 | -0.19(-0.98%) |
Aug 13, 2024 | 18.91 | 19.06 | 18.62 | 18.95 | 32,691 | +0.05(+0.26%) |
Aug 12, 2024 | 19.11 | 19.45 | 17.32 | 18.91 | 49,940 | -0.73(-3.69%) |
Aug 09, 2024 | 19.67 | 19.86 | 19.14 | 19.63 | 30,408 | +0.31(+1.62%) |
Aug 08, 2024 | 19.11 | 19.41 | 19.11 | 19.32 | 16,688 | +0.00(+0.00%) |
Aug 07, 2024 | 19.41 | 19.41 | 19.32 | 19.32 | 1,602 | +0.09(+0.46%) |
Aug 06, 2024 | 19.28 | 19.57 | 19.21 | 19.23 | 20,332 | +0.06(+0.31%) |
Aug 05, 2024 | 19.21 | 19.80 | 19.11 | 19.17 | 28,732 | -0.54(-2.73%) |
Aug 02, 2024 | 19.44 | 19.84 | 19.44 | 19.71 | 15,336 | -0.22(-1.08%) |