Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 24.44 | 24.57 | 24.21 | 24.50 | 14,458 | +0.13(+0.55%) |
Oct 01, 2024 | 24.27 | 24.43 | 23.93 | 24.37 | 594,171 | +0.03(+0.11%) |
Sep 30, 2024 | 24.25 | 24.57 | 24.11 | 24.34 | 21,919 | +0.17(+0.70%) |
Sep 27, 2024 | 24.00 | 24.50 | 23.94 | 24.17 | 283,315 | +0.04(+0.17%) |
Sep 26, 2024 | 24.26 | 24.36 | 23.86 | 24.13 | 12,765 | +0.57(+2.42%) |
Sep 25, 2024 | 23.65 | 23.67 | 23.34 | 23.56 | 8,481 | -0.20(-0.84%) |
Sep 24, 2024 | 23.12 | 23.76 | 23.11 | 23.76 | 16,487 | +0.86(+3.76%) |
Sep 23, 2024 | 22.91 | 23.10 | 22.84 | 22.90 | 5,644 | +0.04(+0.17%) |
Sep 20, 2024 | 23.01 | 23.08 | 22.75 | 22.86 | 18,213 | -0.35(-1.51%) |
Sep 19, 2024 | 23.09 | 23.24 | 23.03 | 23.21 | 8,788 | +0.75(+3.34%) |
Sep 18, 2024 | 22.88 | 22.88 | 22.45 | 22.46 | 28,542 | -0.43(-1.88%) |
Sep 17, 2024 | 22.88 | 23.01 | 22.67 | 22.89 | 16,252 | +0.25(+1.13%) |
Sep 16, 2024 | 22.48 | 22.68 | 22.41 | 22.64 | 12,202 | +0.17(+0.73%) |
Sep 13, 2024 | 22.47 | 22.70 | 22.36 | 22.47 | 8,242 | +0.06(+0.27%) |
Sep 12, 2024 | 22.28 | 22.65 | 22.07 | 22.41 | 12,700 | +0.24(+1.08%) |
Sep 11, 2024 | 22.12 | 22.28 | 21.90 | 22.17 | 14,236 | +0.08(+0.36%) |
Sep 10, 2024 | 22.11 | 22.20 | 21.94 | 22.09 | 435,351 | -0.02(-0.09%) |
Sep 09, 2024 | 22.21 | 22.35 | 21.97 | 22.11 | 11,273 | +0.24(+1.10%) |
Sep 06, 2024 | 22.35 | 22.40 | 21.79 | 21.87 | 8,810 | -0.62(-2.76%) |
Sep 05, 2024 | 22.34 | 22.49 | 22.24 | 22.49 | 9,919 | +0.52(+2.37%) |
Sep 04, 2024 | 22.03 | 22.33 | 21.97 | 21.97 | 6,408 | -0.09(-0.41%) |
Sep 03, 2024 | 22.18 | 22.67 | 22.05 | 22.06 | 24,069 | -0.36(-1.61%) |
Aug 30, 2024 | 22.63 | 22.63 | 22.42 | 22.42 | 23,234 | -0.17(-0.75%) |
Aug 29, 2024 | 22.56 | 22.72 | 22.32 | 22.59 | 83,865 | +0.09(+0.40%) |
Aug 28, 2024 | 22.73 | 22.86 | 22.29 | 22.50 | 26,788 | -0.44(-1.92%) |
Aug 27, 2024 | 22.80 | 23.00 | 22.68 | 22.94 | 42,102 | +0.26(+1.15%) |
Aug 26, 2024 | 22.93 | 23.06 | 22.68 | 22.68 | 29,148 | -0.26(-1.13%) |
Aug 23, 2024 | 22.63 | 23.13 | 22.53 | 22.94 | 45,513 | +0.51(+2.27%) |
Aug 22, 2024 | 22.92 | 22.96 | 22.32 | 22.43 | 21,580 | -0.43(-1.88%) |
Aug 21, 2024 | 22.61 | 23.00 | 22.61 | 22.86 | 97,558 | +0.43(+1.92%) |
Aug 20, 2024 | 22.47 | 22.55 | 22.33 | 22.43 | 19,089 | -0.08(-0.36%) |
Aug 19, 2024 | 22.12 | 22.51 | 22.07 | 22.51 | 11,885 | +0.72(+3.30%) |
Aug 16, 2024 | 21.79 | 22.08 | 21.75 | 21.79 | 11,319 | -0.11(-0.50%) |
Aug 15, 2024 | 21.90 | 21.95 | 21.86 | 21.90 | 6,758 | +0.41(+1.91%) |
Aug 14, 2024 | 21.81 | 21.81 | 21.49 | 21.49 | 8,878 | -0.43(-1.96%) |
Aug 13, 2024 | 21.60 | 21.93 | 21.49 | 21.92 | 10,243 | +0.47(+2.19%) |
Aug 12, 2024 | 21.38 | 21.49 | 21.21 | 21.45 | 16,504 | +0.25(+1.18%) |
Aug 09, 2024 | 21.24 | 21.47 | 21.14 | 21.20 | 21,362 | -0.07(-0.33%) |
Aug 08, 2024 | 21.09 | 21.36 | 21.00 | 21.27 | 26,109 | +0.48(+2.31%) |
Aug 07, 2024 | 21.13 | 21.23 | 20.75 | 20.79 | 16,634 | +0.17(+0.82%) |
Aug 06, 2024 | 20.41 | 20.88 | 20.41 | 20.62 | 140,391 | +0.07(+0.34%) |
Aug 05, 2024 | 20.29 | 20.75 | 20.21 | 20.55 | 27,610 | -0.84(-3.93%) |
Aug 02, 2024 | 21.48 | 21.48 | 21.11 | 21.39 | 12,892 | -0.18(-0.83%) |