Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 21.79 | 21.98 | 21.08 | 21.08 | 49,246 | -0.70(-3.21%) |
Oct 01, 2024 | 22.88 | 22.95 | 21.75 | 21.78 | 81,982 | -1.08(-4.72%) |
Sep 30, 2024 | 22.29 | 22.99 | 22.25 | 22.86 | 101,886 | +0.47(+2.10%) |
Sep 27, 2024 | 22.35 | 22.57 | 22.18 | 22.39 | 41,631 | +0.08(+0.36%) |
Sep 26, 2024 | 22.13 | 22.41 | 22.13 | 22.31 | 51,349 | +0.38(+1.73%) |
Sep 25, 2024 | 22.22 | 22.22 | 21.84 | 21.93 | 58,686 | -0.32(-1.44%) |
Sep 24, 2024 | 22.13 | 22.29 | 21.84 | 22.25 | 67,988 | +0.25(+1.14%) |
Sep 23, 2024 | 21.65 | 22.23 | 21.50 | 22.00 | 54,089 | +0.36(+1.66%) |
Sep 20, 2024 | 21.95 | 22.18 | 21.51 | 21.64 | 160,896 | -0.31(-1.41%) |
Sep 19, 2024 | 22.24 | 22.39 | 21.75 | 21.95 | 67,271 | +0.13(+0.60%) |
Sep 18, 2024 | 21.95 | 22.58 | 21.75 | 21.82 | 51,835 | -0.25(-1.13%) |
Sep 17, 2024 | 22.41 | 22.63 | 21.97 | 22.07 | 49,814 | -0.12(-0.54%) |
Sep 16, 2024 | 22.06 | 22.20 | 21.64 | 22.19 | 98,559 | +0.29(+1.32%) |
Sep 13, 2024 | 21.84 | 22.13 | 21.47 | 21.90 | 53,365 | +0.25(+1.15%) |
Sep 12, 2024 | 21.58 | 21.86 | 21.36 | 21.65 | 51,811 | +0.25(+1.17%) |
Sep 11, 2024 | 21.48 | 21.67 | 21.05 | 21.40 | 68,073 | -0.24(-1.11%) |
Sep 10, 2024 | 21.26 | 21.75 | 20.98 | 21.64 | 69,104 | +0.52(+2.46%) |
Sep 09, 2024 | 21.69 | 21.92 | 21.08 | 21.12 | 80,086 | -0.59(-2.72%) |
Sep 06, 2024 | 21.73 | 22.09 | 21.62 | 21.71 | 87,959 | +0.06(+0.28%) |
Sep 05, 2024 | 22.27 | 22.27 | 21.60 | 21.65 | 81,762 | -0.61(-2.74%) |
Sep 04, 2024 | 22.24 | 22.60 | 22.18 | 22.26 | 76,483 | +0.09(+0.41%) |
Sep 03, 2024 | 22.56 | 22.99 | 22.17 | 22.17 | 75,531 | -0.63(-2.76%) |
Aug 30, 2024 | 22.26 | 22.84 | 22.22 | 22.80 | 76,390 | +0.52(+2.33%) |
Aug 29, 2024 | 22.22 | 22.73 | 21.96 | 22.28 | 63,213 | +0.17(+0.77%) |
Aug 28, 2024 | 22.05 | 22.35 | 21.97 | 22.11 | 60,890 | +0.05(+0.23%) |
Aug 27, 2024 | 21.85 | 22.13 | 21.77 | 22.06 | 67,718 | +0.05(+0.23%) |
Aug 26, 2024 | 22.13 | 22.35 | 21.94 | 22.01 | 53,016 | +0.13(+0.59%) |
Aug 23, 2024 | 20.72 | 22.07 | 20.70 | 21.88 | 99,334 | +1.19(+5.75%) |
Aug 22, 2024 | 21.19 | 21.40 | 20.58 | 20.69 | 70,495 | -0.53(-2.50%) |
Aug 21, 2024 | 20.89 | 21.48 | 20.66 | 21.22 | 90,618 | +0.38(+1.82%) |
Aug 20, 2024 | 21.47 | 21.47 | 20.84 | 20.84 | 77,988 | -0.57(-2.64%) |
Aug 19, 2024 | 21.15 | 21.50 | 20.96 | 21.41 | 88,405 | +0.39(+1.83%) |
Aug 16, 2024 | 21.16 | 21.52 | 21.01 | 21.02 | 115,736 | -0.21(-0.99%) |
Aug 15, 2024 | 21.37 | 21.70 | 21.14 | 21.23 | 141,705 | +0.06(+0.28%) |
Aug 14, 2024 | 21.74 | 21.78 | 21.14 | 21.17 | 83,694 | -0.46(-2.13%) |
Aug 13, 2024 | 20.95 | 21.66 | 20.41 | 21.63 | 96,255 | +0.78(+3.74%) |
Aug 12, 2024 | 21.36 | 21.36 | 20.84 | 20.85 | 80,338 | -0.33(-1.56%) |
Aug 09, 2024 | 20.97 | 21.48 | 20.78 | 21.18 | 80,498 | +0.13(+0.62%) |
Aug 08, 2024 | 20.76 | 21.45 | 20.62 | 21.05 | 89,147 | +0.44(+2.11%) |
Aug 07, 2024 | 22.60 | 22.60 | 20.51 | 20.61 | 108,743 | -2.18(-9.54%) |
Aug 06, 2024 | 23.12 | 23.29 | 22.64 | 22.79 | 103,565 | -0.55(-2.36%) |
Aug 05, 2024 | 24.48 | 24.48 | 23.02 | 23.34 | 91,463 | -1.64(-6.57%) |
Aug 02, 2024 | 25.34 | 26.02 | 24.85 | 24.98 | 69,085 | -1.19(-4.55%) |