Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 24.25 | 24.31 | 24.18 | 24.19 | 267,403 | -0.05(-0.21%) |
Oct 03, 2024 | 24.04 | 24.27 | 23.99 | 24.24 | 376,138 | +0.18(+0.75%) |
Oct 02, 2024 | 24.10 | 24.15 | 23.93 | 24.06 | 640,503 | +0.18(+0.75%) |
Oct 01, 2024 | 23.61 | 24.07 | 23.60 | 23.88 | 464,686 | +0.19(+0.80%) |
Sep 30, 2024 | 23.63 | 23.76 | 23.59 | 23.69 | 428,832 | -0.07(-0.29%) |
Sep 27, 2024 | 23.62 | 23.77 | 23.59 | 23.76 | 770,014 | +0.10(+0.42%) |
Sep 26, 2024 | 23.75 | 23.86 | 23.65 | 23.66 | 412,654 | -0.07(-0.31%) |
Sep 25, 2024 | 23.69 | 23.80 | 23.69 | 23.73 | 467,585 | -0.07(-0.29%) |
Sep 24, 2024 | 23.73 | 23.80 | 23.65 | 23.80 | 565,410 | +0.38(+1.61%) |
Sep 23, 2024 | 23.43 | 23.55 | 23.34 | 23.43 | 287,663 | +0.13(+0.57%) |
Sep 20, 2024 | 23.24 | 23.31 | 23.14 | 23.29 | 231,564 | +0.04(+0.19%) |
Sep 19, 2024 | 23.19 | 23.30 | 23.15 | 23.25 | 540,019 | +0.33(+1.43%) |
Sep 18, 2024 | 23.05 | 23.28 | 22.90 | 22.92 | 430,680 | -0.08(-0.35%) |
Sep 17, 2024 | 22.88 | 23.02 | 22.88 | 23.00 | 359,343 | +0.13(+0.56%) |
Sep 16, 2024 | 22.91 | 22.96 | 22.81 | 22.87 | 483,066 | +0.14(+0.61%) |
Sep 13, 2024 | 22.74 | 22.83 | 22.68 | 22.73 | 391,239 | +0.11(+0.48%) |
Sep 12, 2024 | 22.47 | 22.65 | 22.44 | 22.62 | 372,161 | +0.33(+1.47%) |
Sep 11, 2024 | 22.24 | 22.33 | 22.07 | 22.29 | 450,417 | +0.17(+0.76%) |
Sep 10, 2024 | 22.33 | 22.33 | 22.04 | 22.13 | 414,759 | -0.22(-0.98%) |
Sep 09, 2024 | 22.27 | 22.38 | 22.20 | 22.34 | 380,547 | +0.15(+0.67%) |
Sep 06, 2024 | 22.55 | 22.61 | 22.13 | 22.20 | 1,189,397 | -0.32(-1.41%) |
Sep 05, 2024 | 22.56 | 22.68 | 22.49 | 22.51 | 868,625 | +0.10(+0.44%) |
Sep 04, 2024 | 22.44 | 22.58 | 22.39 | 22.41 | 816,845 | -0.14(-0.62%) |
Sep 03, 2024 | 22.57 | 22.59 | 22.42 | 22.55 | 1,215,893 | -0.30(-1.30%) |
Aug 30, 2024 | 22.98 | 23.00 | 22.82 | 22.85 | 960,114 | -0.18(-0.78%) |
Aug 29, 2024 | 22.90 | 23.06 | 22.90 | 23.03 | 284,732 | +0.14(+0.61%) |
Aug 28, 2024 | 22.89 | 22.97 | 22.86 | 22.89 | 405,348 | -0.24(-1.03%) |
Aug 27, 2024 | 23.11 | 23.18 | 23.09 | 23.13 | 420,969 | +0.03(+0.13%) |
Aug 26, 2024 | 23.15 | 23.15 | 23.05 | 23.10 | 423,983 | +0.21(+0.91%) |
Aug 23, 2024 | 22.71 | 22.90 | 22.71 | 22.89 | 425,905 | +0.37(+1.63%) |
Aug 22, 2024 | 22.60 | 22.62 | 22.49 | 22.52 | 409,873 | -0.15(-0.66%) |
Aug 21, 2024 | 22.76 | 22.79 | 22.62 | 22.67 | 324,266 | +0.00(+0.00%) |
Aug 20, 2024 | 22.77 | 22.83 | 22.65 | 22.67 | 544,533 | -0.02(-0.09%) |
Aug 19, 2024 | 22.67 | 22.78 | 22.64 | 22.69 | 501,525 | +0.07(+0.31%) |
Aug 16, 2024 | 22.60 | 22.65 | 22.53 | 22.62 | 369,506 | -0.07(-0.31%) |
Aug 15, 2024 | 22.71 | 22.84 | 22.69 | 22.69 | 325,330 | +0.13(+0.57%) |
Aug 14, 2024 | 22.65 | 22.71 | 22.53 | 22.56 | 632,300 | -0.07(-0.31%) |
Aug 13, 2024 | 22.72 | 22.75 | 22.60 | 22.63 | 326,398 | -0.21(-0.91%) |
Aug 12, 2024 | 22.80 | 22.90 | 22.75 | 22.84 | 504,723 | +0.18(+0.79%) |
Aug 09, 2024 | 22.76 | 22.80 | 22.63 | 22.66 | 344,335 | +0.05(+0.22%) |
Aug 08, 2024 | 22.51 | 22.66 | 22.48 | 22.61 | 414,155 | +0.16(+0.73%) |
Aug 07, 2024 | 22.44 | 22.54 | 22.39 | 22.45 | 397,672 | +0.09(+0.42%) |
Aug 06, 2024 | 22.31 | 22.49 | 22.27 | 22.35 | 707,902 | -0.08(-0.35%) |
Aug 05, 2024 | 22.17 | 22.44 | 22.15 | 22.43 | 643,200 | -0.12(-0.53%) |
Aug 02, 2024 | 22.63 | 22.63 | 22.45 | 22.55 | 383,884 | -0.14(-0.61%) |