Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 21.16 | 21.16 | 21.03 | 21.07 | 506,417 | -0.17(-0.80%) |
Oct 04, 2024 | 21.17 | 21.25 | 21.06 | 21.24 | 333,699 | -0.08(-0.38%) |
Oct 03, 2024 | 21.41 | 21.41 | 21.29 | 21.32 | 332,963 | -0.12(-0.56%) |
Oct 02, 2024 | 21.42 | 21.48 | 21.38 | 21.44 | 358,226 | -0.09(-0.42%) |
Oct 01, 2024 | 21.54 | 21.61 | 21.51 | 21.53 | 654,296 | +0.03(+0.14%) |
Sep 30, 2024 | 21.49 | 21.50 | 21.39 | 21.50 | 228,279 | +0.08(+0.37%) |
Sep 27, 2024 | 21.44 | 21.46 | 21.41 | 21.42 | 349,843 | +0.01(+0.05%) |
Sep 26, 2024 | 21.44 | 21.44 | 21.31 | 21.41 | 228,522 | +0.08(+0.38%) |
Sep 25, 2024 | 21.42 | 21.43 | 21.32 | 21.33 | 174,539 | -0.09(-0.42%) |
Sep 24, 2024 | 21.35 | 21.45 | 21.34 | 21.42 | 219,525 | +0.05(+0.23%) |
Sep 23, 2024 | 21.36 | 21.41 | 21.29 | 21.37 | 286,890 | -0.10(-0.48%) |
Sep 20, 2024 | 21.44 | 21.48 | 21.36 | 21.47 | 344,730 | -0.05(-0.23%) |
Sep 19, 2024 | 21.48 | 21.54 | 21.45 | 21.52 | 578,541 | +0.15(+0.70%) |
Sep 18, 2024 | 21.42 | 21.58 | 21.36 | 21.37 | 319,343 | -0.13(-0.60%) |
Sep 17, 2024 | 21.54 | 21.56 | 21.44 | 21.50 | 435,045 | +0.03(+0.14%) |
Sep 16, 2024 | 21.36 | 21.47 | 21.32 | 21.47 | 242,991 | +0.21(+0.98%) |
Sep 13, 2024 | 21.18 | 21.29 | 21.17 | 21.26 | 241,110 | +0.12(+0.56%) |
Sep 12, 2024 | 21.06 | 21.14 | 21.02 | 21.14 | 348,296 | +0.03(+0.14%) |
Sep 11, 2024 | 20.96 | 21.11 | 20.93 | 21.11 | 339,111 | +0.11(+0.52%) |
Sep 10, 2024 | 20.97 | 21.02 | 20.92 | 21.00 | 413,452 | -0.01(-0.05%) |
Sep 09, 2024 | 20.94 | 21.05 | 20.92 | 21.01 | 353,694 | +0.12(+0.57%) |
Sep 06, 2024 | 21.03 | 21.06 | 20.87 | 20.89 | 421,957 | -0.11(-0.52%) |
Sep 05, 2024 | 20.96 | 21.02 | 20.90 | 21.00 | 435,208 | +0.10(+0.48%) |
Sep 04, 2024 | 20.79 | 20.91 | 20.76 | 20.90 | 381,885 | +0.12(+0.57%) |
Sep 03, 2024 | 20.92 | 20.92 | 20.72 | 20.79 | 710,376 | -0.14(-0.67%) |
Aug 30, 2024 | 20.95 | 20.97 | 20.86 | 20.92 | 469,673 | +0.04(+0.19%) |
Aug 29, 2024 | 20.90 | 20.96 | 20.86 | 20.89 | 762,239 | -0.02(-0.10%) |
Aug 28, 2024 | 20.94 | 20.96 | 20.87 | 20.90 | 363,799 | -0.03(-0.14%) |
Aug 27, 2024 | 20.98 | 20.98 | 20.89 | 20.93 | 1,466,646 | -0.03(-0.14%) |
Aug 26, 2024 | 21.02 | 21.02 | 20.94 | 20.96 | 336,489 | -0.06(-0.28%) |
Aug 23, 2024 | 20.86 | 21.03 | 20.82 | 21.02 | 248,353 | +0.29(+1.39%) |
Aug 22, 2024 | 20.93 | 20.93 | 20.72 | 20.74 | 251,811 | -0.23(-1.09%) |
Aug 21, 2024 | 20.91 | 20.99 | 20.87 | 20.96 | 182,060 | +0.07(+0.33%) |
Aug 20, 2024 | 20.85 | 20.90 | 20.82 | 20.89 | 172,960 | +0.10(+0.48%) |
Aug 19, 2024 | 20.69 | 20.82 | 20.60 | 20.80 | 252,188 | +0.10(+0.50%) |
Aug 16, 2024 | 20.64 | 20.70 | 20.62 | 20.69 | 403,471 | +0.10(+0.48%) |
Aug 15, 2024 | 20.52 | 20.60 | 20.48 | 20.59 | 256,855 | +0.00(+0.00%) |
Aug 14, 2024 | 20.52 | 20.61 | 20.51 | 20.59 | 395,891 | +0.09(+0.43%) |
Aug 13, 2024 | 20.45 | 20.51 | 20.44 | 20.50 | 126,039 | +0.14(+0.68%) |
Aug 12, 2024 | 20.39 | 20.39 | 20.32 | 20.37 | 368,489 | +0.03(+0.15%) |
Aug 09, 2024 | 20.37 | 20.38 | 20.29 | 20.34 | 262,259 | +0.14(+0.69%) |
Aug 08, 2024 | 20.09 | 20.24 | 20.09 | 20.20 | 510,542 | +0.15(+0.74%) |
Aug 07, 2024 | 20.19 | 20.26 | 20.04 | 20.05 | 435,242 | +0.06(+0.30%) |
Aug 06, 2024 | 20.14 | 20.20 | 19.99 | 19.99 | 332,539 | -0.14(-0.69%) |
Aug 05, 2024 | 20.20 | 20.23 | 20.06 | 20.13 | 361,419 | -0.26(-1.26%) |
Aug 02, 2024 | 20.27 | 20.40 | 20.27 | 20.39 | 485,562 | +0.17(+0.83%) |