Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 21.73 | 21.77 | 21.72 | 21.72 | 158,513 | -0.16(-0.73%) |
Oct 03, 2024 | 21.92 | 21.93 | 21.87 | 21.88 | 113,478 | -0.09(-0.41%) |
Oct 02, 2024 | 21.92 | 21.97 | 21.91 | 21.97 | 220,456 | -0.03(-0.14%) |
Oct 01, 2024 | 22.01 | 22.05 | 21.98 | 22.00 | 594,621 | +0.05(+0.25%) |
Sep 30, 2024 | 21.98 | 21.99 | 21.93 | 21.95 | 1,356,253 | -0.07(-0.32%) |
Sep 27, 2024 | 21.97 | 22.01 | 21.95 | 22.01 | 241,474 | +0.07(+0.34%) |
Sep 26, 2024 | 21.95 | 21.95 | 21.90 | 21.94 | 431,652 | -0.01(-0.07%) |
Sep 25, 2024 | 21.97 | 21.97 | 21.93 | 21.95 | 210,390 | -0.06(-0.27%) |
Sep 24, 2024 | 21.95 | 22.02 | 21.92 | 22.01 | 168,331 | +0.04(+0.18%) |
Sep 23, 2024 | 21.96 | 22.00 | 21.93 | 21.97 | 119,798 | -0.01(-0.05%) |
Sep 20, 2024 | 21.96 | 22.01 | 21.96 | 21.98 | 131,130 | -0.02(-0.09%) |
Sep 19, 2024 | 21.97 | 22.01 | 21.96 | 22.00 | 273,028 | +0.00(+0.00%) |
Sep 18, 2024 | 22.02 | 22.10 | 21.99 | 22.00 | 124,167 | -0.07(-0.32%) |
Sep 17, 2024 | 22.09 | 22.10 | 22.06 | 22.07 | 361,638 | -0.02(-0.11%) |
Sep 16, 2024 | 22.05 | 22.10 | 22.05 | 22.10 | 110,363 | +0.07(+0.34%) |
Sep 13, 2024 | 22.04 | 22.05 | 22.01 | 22.02 | 116,721 | +0.04(+0.18%) |
Sep 12, 2024 | 22.00 | 22.01 | 21.96 | 21.98 | 149,130 | -0.04(-0.18%) |
Sep 11, 2024 | 21.99 | 22.05 | 21.99 | 22.02 | 2,401,545 | -0.01(-0.04%) |
Sep 10, 2024 | 21.96 | 22.04 | 21.95 | 22.03 | 4,022,475 | +0.09(+0.41%) |
Sep 09, 2024 | 21.92 | 21.96 | 21.89 | 21.95 | 168,573 | +0.02(+0.09%) |
Sep 06, 2024 | 21.91 | 22.00 | 21.88 | 21.93 | 11,992,384 | -0.01(-0.05%) |
Sep 05, 2024 | 21.90 | 21.93 | 21.83 | 21.93 | 356,076 | +0.09(+0.41%) |
Sep 04, 2024 | 21.77 | 21.86 | 21.75 | 21.85 | 254,268 | +0.08(+0.37%) |
Sep 03, 2024 | 21.75 | 21.77 | 21.72 | 21.77 | 95,302 | +0.12(+0.56%) |
Aug 30, 2024 | 21.70 | 21.73 | 21.64 | 21.64 | 144,750 | -0.07(-0.32%) |
Aug 29, 2024 | 21.69 | 21.71 | 21.67 | 21.71 | 115,188 | -0.02(-0.09%) |
Aug 28, 2024 | 21.75 | 21.77 | 21.72 | 21.73 | 153,458 | -0.02(-0.09%) |
Aug 27, 2024 | 21.70 | 21.76 | 21.70 | 21.75 | 171,868 | +0.00(+0.00%) |
Aug 26, 2024 | 21.79 | 21.79 | 21.72 | 21.75 | 206,351 | -0.02(-0.09%) |
Aug 23, 2024 | 21.71 | 21.77 | 21.69 | 21.77 | 130,786 | +0.09(+0.44%) |
Aug 22, 2024 | 21.71 | 21.72 | 21.65 | 21.68 | 190,914 | -0.11(-0.52%) |
Aug 21, 2024 | 21.72 | 21.80 | 21.70 | 21.79 | 261,187 | +0.07(+0.32%) |
Aug 20, 2024 | 21.67 | 21.72 | 21.67 | 21.72 | 252,167 | +0.07(+0.32%) |
Aug 19, 2024 | 21.62 | 21.67 | 21.62 | 21.65 | 133,674 | +0.03(+0.14%) |
Aug 16, 2024 | 21.61 | 21.62 | 21.57 | 21.62 | 121,434 | +0.05(+0.23%) |
Aug 15, 2024 | 21.53 | 21.58 | 21.52 | 21.57 | 202,073 | -0.08(-0.37%) |
Aug 14, 2024 | 21.63 | 21.68 | 21.63 | 21.65 | 117,174 | +0.02(+0.09%) |
Aug 13, 2024 | 21.61 | 21.63 | 21.58 | 21.63 | 166,210 | +0.07(+0.32%) |
Aug 12, 2024 | 21.52 | 21.56 | 21.48 | 21.56 | 233,936 | +0.05(+0.23%) |
Aug 09, 2024 | 21.52 | 21.53 | 21.49 | 21.51 | 123,058 | +0.02(+0.09%) |
Aug 08, 2024 | 21.42 | 21.49 | 21.41 | 21.49 | 189,638 | +0.03(+0.14%) |
Aug 07, 2024 | 21.49 | 21.50 | 21.45 | 21.46 | 293,408 | -0.08(-0.37%) |
Aug 06, 2024 | 21.65 | 21.65 | 21.51 | 21.54 | 214,089 | -0.14(-0.64%) |
Aug 05, 2024 | 21.82 | 21.82 | 21.61 | 21.68 | 269,257 | -0.01(-0.05%) |
Aug 02, 2024 | 21.60 | 21.69 | 21.56 | 21.69 | 182,166 | +0.26(+1.21%) |