Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 22.39 | 22.45 | 22.20 | 22.41 | 21,655 | +0.05(+0.21%) |
Sep 30, 2024 | 22.34 | 22.70 | 22.26 | 22.36 | 9,079 | -0.18(-0.79%) |
Sep 27, 2024 | 22.41 | 22.78 | 22.41 | 22.54 | 10,326 | +0.00(+0.01%) |
Sep 26, 2024 | 22.50 | 22.54 | 22.50 | 22.54 | 569 | +0.22(+0.96%) |
Sep 25, 2024 | 22.17 | 22.52 | 22.17 | 22.32 | 49,380 | -0.01(-0.05%) |
Sep 24, 2024 | 22.07 | 22.36 | 22.07 | 22.33 | 926 | +0.10(+0.45%) |
Sep 23, 2024 | 22.25 | 22.25 | 22.22 | 22.23 | 1,155 | +0.05(+0.24%) |
Sep 20, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 382 | +0.12(+0.54%) |
Sep 19, 2024 | 22.15 | 22.15 | 22.06 | 22.06 | 3,829 | +0.08(+0.38%) |
Sep 18, 2024 | 21.90 | 21.98 | 21.84 | 21.98 | 1,298 | +0.14(+0.63%) |
Sep 17, 2024 | 21.86 | 21.86 | 21.80 | 21.84 | 3,311 | +0.01(+0.05%) |
Sep 16, 2024 | 21.86 | 21.86 | 21.79 | 21.83 | 3,240 | +0.00(+0.02%) |
Sep 13, 2024 | 21.86 | 21.86 | 21.77 | 21.82 | 1,324 | -0.04(-0.16%) |
Sep 12, 2024 | 21.86 | 21.86 | 21.76 | 21.86 | 5,202 | -0.01(-0.04%) |
Sep 11, 2024 | 21.62 | 21.87 | 21.49 | 21.87 | 1,585 | +0.14(+0.67%) |
Sep 10, 2024 | 21.52 | 21.74 | 21.39 | 21.72 | 6,285 | +0.14(+0.63%) |
Sep 09, 2024 | 21.73 | 21.73 | 21.59 | 21.59 | 146 | +0.12(+0.54%) |
Sep 06, 2024 | 21.71 | 21.71 | 21.35 | 21.47 | 4,453 | -0.23(-1.07%) |
Sep 05, 2024 | 21.80 | 21.80 | 21.70 | 21.71 | 3,239 | -0.18(-0.84%) |
Sep 04, 2024 | 21.70 | 21.89 | 21.62 | 21.89 | 8,445 | +0.17(+0.78%) |
Sep 03, 2024 | 21.97 | 22.05 | 21.72 | 21.72 | 7,590 | -0.34(-1.56%) |
Aug 30, 2024 | 22.10 | 22.17 | 21.97 | 22.06 | 12,044 | +0.10(+0.47%) |
Aug 29, 2024 | 21.90 | 22.16 | 21.86 | 21.96 | 6,110 | +0.12(+0.56%) |
Aug 28, 2024 | 21.92 | 21.92 | 21.84 | 21.84 | 3,112 | -0.15(-0.68%) |
Aug 27, 2024 | 21.95 | 22.11 | 21.87 | 21.99 | 8,230 | +0.01(+0.04%) |
Aug 26, 2024 | 21.89 | 21.98 | 21.50 | 21.98 | 3,409 | +0.03(+0.15%) |
Aug 23, 2024 | 21.84 | 21.94 | 21.84 | 21.94 | 647 | +0.15(+0.70%) |
Aug 22, 2024 | 21.99 | 22.00 | 21.73 | 21.79 | 4,930 | -0.12(-0.56%) |
Aug 21, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 355 | +0.06(+0.29%) |
Aug 20, 2024 | 21.75 | 21.99 | 21.73 | 21.85 | 1,010 | -0.05(-0.22%) |
Aug 19, 2024 | 21.96 | 22.00 | 21.71 | 21.90 | 7,745 | +0.13(+0.58%) |
Aug 16, 2024 | 21.75 | 21.89 | 21.58 | 21.77 | 5,524 | +0.12(+0.56%) |
Aug 15, 2024 | 21.63 | 21.65 | 21.54 | 21.65 | 835 | +0.16(+0.74%) |
Aug 14, 2024 | 21.45 | 21.64 | 21.29 | 21.49 | 3,440 | +0.00(+0.01%) |
Aug 13, 2024 | 21.38 | 21.54 | 21.36 | 21.49 | 11,863 | +0.28(+1.32%) |
Aug 12, 2024 | 21.30 | 21.30 | 21.12 | 21.21 | 2,741 | +0.02(+0.11%) |
Aug 09, 2024 | 21.18 | 21.20 | 21.16 | 21.19 | 981 | +0.08(+0.36%) |
Aug 08, 2024 | 21.18 | 21.20 | 21.06 | 21.11 | 35,265 | -0.01(-0.04%) |
Aug 07, 2024 | 21.16 | 21.39 | 21.01 | 21.12 | 4,051 | +0.05(+0.25%) |
Aug 06, 2024 | 21.13 | 21.13 | 21.07 | 21.07 | 527 | -0.03(-0.15%) |
Aug 05, 2024 | 20.93 | 21.32 | 20.93 | 21.10 | 5,608 | -0.30(-1.42%) |
Aug 02, 2024 | 21.50 | 21.50 | 21.33 | 21.40 | 58,059 | -0.18(-0.84%) |