Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 23.49 | 23.50 | 23.18 | 23.44 | 33,127 | -0.74(-3.06%) |
Oct 07, 2024 | 24.18 | 24.23 | 24.05 | 24.18 | 59,461 | +0.13(+0.54%) |
Oct 04, 2024 | 23.86 | 24.05 | 23.86 | 24.05 | 30,981 | +0.42(+1.78%) |
Oct 03, 2024 | 23.59 | 23.90 | 23.59 | 23.63 | 47,292 | -0.58(-2.40%) |
Oct 02, 2024 | 24.26 | 24.34 | 24.08 | 24.21 | 148,552 | +0.25(+1.04%) |
Oct 01, 2024 | 24.05 | 24.05 | 23.71 | 23.96 | 36,627 | +0.00(+0.00%) |
Sep 30, 2024 | 24.20 | 24.20 | 23.86 | 23.96 | 43,584 | -0.17(-0.70%) |
Sep 27, 2024 | 24.22 | 24.25 | 24.06 | 24.13 | 77,655 | +0.15(+0.63%) |
Sep 26, 2024 | 24.02 | 24.11 | 23.87 | 23.98 | 51,137 | +0.59(+2.50%) |
Sep 25, 2024 | 23.71 | 23.73 | 23.39 | 23.39 | 36,096 | -0.37(-1.57%) |
Sep 24, 2024 | 23.57 | 23.80 | 23.53 | 23.77 | 39,369 | +0.79(+3.43%) |
Sep 23, 2024 | 22.95 | 23.03 | 22.89 | 22.98 | 28,848 | +0.23(+1.00%) |
Sep 20, 2024 | 22.80 | 22.81 | 22.73 | 22.75 | 31,210 | -0.10(-0.43%) |
Sep 19, 2024 | 22.67 | 22.92 | 22.65 | 22.85 | 138,151 | +0.54(+2.40%) |
Sep 18, 2024 | 22.44 | 22.52 | 22.28 | 22.32 | 99,149 | -0.06(-0.28%) |
Sep 17, 2024 | 22.33 | 22.46 | 22.31 | 22.38 | 42,745 | +0.10(+0.44%) |
Sep 16, 2024 | 22.30 | 22.34 | 22.26 | 22.28 | 64,945 | -0.02(-0.09%) |
Sep 13, 2024 | 22.23 | 22.35 | 22.22 | 22.30 | 22,876 | +0.24(+1.07%) |
Sep 12, 2024 | 21.84 | 22.09 | 21.80 | 22.06 | 35,838 | +0.20(+0.90%) |
Sep 11, 2024 | 21.82 | 21.91 | 21.62 | 21.87 | 79,008 | +0.03(+0.14%) |
Sep 10, 2024 | 21.95 | 21.95 | 21.75 | 21.84 | 90,330 | -0.20(-0.90%) |
Sep 09, 2024 | 22.11 | 22.11 | 21.99 | 22.03 | 35,372 | -0.12(-0.55%) |
Sep 06, 2024 | 22.54 | 22.54 | 22.11 | 22.16 | 84,473 | -0.41(-1.80%) |
Sep 05, 2024 | 22.61 | 22.64 | 22.53 | 22.56 | 71,701 | -0.10(-0.45%) |
Sep 04, 2024 | 22.68 | 22.81 | 22.63 | 22.66 | 71,304 | -0.06(-0.27%) |
Sep 03, 2024 | 22.90 | 22.90 | 22.68 | 22.72 | 65,804 | -0.07(-0.30%) |
Aug 30, 2024 | 22.83 | 22.88 | 22.73 | 22.79 | 202,362 | +0.05(+0.22%) |
Aug 29, 2024 | 22.77 | 22.85 | 22.74 | 22.74 | 105,730 | -0.05(-0.22%) |
Aug 28, 2024 | 22.82 | 22.88 | 22.74 | 22.79 | 37,436 | -0.18(-0.80%) |
Aug 27, 2024 | 22.92 | 23.01 | 22.90 | 22.98 | 61,722 | +0.10(+0.42%) |
Aug 26, 2024 | 23.00 | 23.05 | 22.86 | 22.88 | 47,637 | -0.16(-0.69%) |
Aug 23, 2024 | 22.93 | 23.10 | 22.93 | 23.04 | 43,809 | +0.23(+0.99%) |
Aug 22, 2024 | 22.99 | 22.99 | 22.79 | 22.81 | 35,753 | -0.27(-1.15%) |
Aug 21, 2024 | 23.02 | 23.10 | 23.02 | 23.08 | 48,052 | +0.05(+0.24%) |
Aug 20, 2024 | 23.15 | 23.15 | 22.97 | 23.03 | 61,388 | -0.33(-1.41%) |
Aug 19, 2024 | 23.18 | 23.40 | 23.18 | 23.35 | 31,254 | +0.32(+1.37%) |
Aug 16, 2024 | 22.99 | 23.09 | 22.98 | 23.04 | 48,457 | +0.05(+0.21%) |
Aug 15, 2024 | 22.98 | 23.09 | 22.96 | 22.99 | 60,284 | +0.21(+0.93%) |
Aug 14, 2024 | 22.79 | 22.84 | 22.71 | 22.78 | 20,938 | -0.07(-0.32%) |
Aug 13, 2024 | 22.66 | 22.89 | 22.66 | 22.85 | 86,137 | +0.20(+0.87%) |
Aug 12, 2024 | 22.72 | 22.72 | 22.59 | 22.66 | 70,772 | +0.20(+0.88%) |
Aug 09, 2024 | 22.43 | 22.50 | 22.37 | 22.46 | 30,862 | +0.02(+0.09%) |
Aug 08, 2024 | 22.26 | 22.50 | 22.25 | 22.44 | 37,540 | +0.38(+1.74%) |
Aug 07, 2024 | 22.29 | 22.35 | 22.00 | 22.05 | 78,229 | +0.21(+0.97%) |
Aug 06, 2024 | 21.76 | 21.97 | 21.72 | 21.84 | 93,282 | -0.08(-0.38%) |
Aug 05, 2024 | 21.75 | 21.99 | 21.32 | 21.93 | 83,689 | -0.75(-3.33%) |
Aug 02, 2024 | 22.81 | 22.81 | 22.61 | 22.68 | 36,884 | -0.33(-1.44%) |