Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 23.03 | 23.56 | 22.93 | 23.48 | 1,032,835 | +0.32(+1.38%) |
Sep 27, 2024 | 23.18 | 23.30 | 22.96 | 23.16 | 588,510 | +0.18(+0.78%) |
Sep 26, 2024 | 23.27 | 23.37 | 22.84 | 22.98 | 1,173,894 | -0.19(-0.82%) |
Sep 25, 2024 | 23.25 | 23.28 | 23.06 | 23.17 | 648,561 | -0.06(-0.26%) |
Sep 24, 2024 | 22.97 | 23.35 | 22.92 | 23.23 | 756,832 | +0.23(+1.00%) |
Sep 23, 2024 | 22.83 | 23.06 | 22.83 | 23.00 | 470,702 | +0.29(+1.28%) |
Sep 20, 2024 | 22.54 | 22.79 | 22.54 | 22.71 | 2,142,377 | +0.03(+0.13%) |
Sep 19, 2024 | 23.00 | 23.00 | 22.37 | 22.68 | 1,081,439 | +0.05(+0.22%) |
Sep 18, 2024 | 22.73 | 22.94 | 22.54 | 22.63 | 1,135,873 | -0.12(-0.53%) |
Sep 17, 2024 | 23.04 | 23.12 | 22.70 | 22.75 | 705,611 | -0.26(-1.13%) |
Sep 16, 2024 | 23.07 | 23.23 | 22.90 | 23.01 | 995,332 | +0.04(+0.17%) |
Sep 13, 2024 | 23.16 | 23.16 | 22.84 | 22.97 | 906,872 | +0.08(+0.35%) |
Sep 12, 2024 | 22.53 | 22.95 | 22.53 | 22.89 | 606,131 | +0.40(+1.78%) |
Sep 11, 2024 | 22.31 | 22.78 | 22.12 | 22.49 | 426,729 | -0.03(-0.13%) |
Sep 10, 2024 | 22.29 | 22.61 | 22.23 | 22.52 | 470,961 | +0.18(+0.81%) |
Sep 09, 2024 | 22.15 | 22.46 | 21.94 | 22.34 | 542,229 | +0.15(+0.68%) |
Sep 06, 2024 | 22.60 | 22.72 | 21.98 | 22.19 | 769,358 | -0.42(-1.86%) |
Sep 05, 2024 | 22.94 | 23.29 | 22.60 | 22.61 | 1,004,370 | -0.13(-0.57%) |
Sep 04, 2024 | 22.55 | 22.93 | 22.55 | 22.74 | 526,394 | +0.18(+0.80%) |
Sep 03, 2024 | 22.32 | 22.58 | 22.18 | 22.56 | 837,723 | +0.05(+0.22%) |
Aug 30, 2024 | 22.45 | 22.60 | 22.26 | 22.51 | 654,886 | +0.06(+0.27%) |
Aug 29, 2024 | 22.51 | 22.53 | 22.26 | 22.45 | 404,245 | +0.07(+0.31%) |
Aug 28, 2024 | 22.40 | 22.60 | 22.36 | 22.38 | 392,158 | -0.04(-0.18%) |
Aug 27, 2024 | 22.43 | 22.54 | 22.23 | 22.42 | 438,353 | -0.12(-0.53%) |
Aug 26, 2024 | 22.65 | 22.69 | 22.44 | 22.54 | 422,915 | +0.17(+0.76%) |
Aug 23, 2024 | 21.96 | 22.41 | 21.88 | 22.37 | 507,639 | +0.52(+2.38%) |
Aug 22, 2024 | 21.75 | 21.89 | 21.64 | 21.85 | 442,453 | +0.13(+0.60%) |
Aug 21, 2024 | 21.55 | 21.73 | 21.39 | 21.72 | 705,209 | +0.28(+1.31%) |
Aug 20, 2024 | 21.50 | 21.57 | 21.30 | 21.44 | 512,136 | -0.06(-0.28%) |
Aug 19, 2024 | 21.32 | 21.60 | 21.32 | 21.50 | 462,720 | +0.12(+0.56%) |
Aug 16, 2024 | 21.62 | 21.75 | 21.23 | 21.38 | 1,024,365 | -0.23(-1.06%) |
Aug 15, 2024 | 21.48 | 21.78 | 21.33 | 21.61 | 969,811 | +0.36(+1.69%) |
Aug 14, 2024 | 21.41 | 21.41 | 21.16 | 21.25 | 751,864 | -0.07(-0.33%) |
Aug 13, 2024 | 21.43 | 21.43 | 21.17 | 21.32 | 381,899 | +0.02(+0.09%) |
Aug 12, 2024 | 21.48 | 21.56 | 21.16 | 21.30 | 529,097 | -0.25(-1.16%) |
Aug 09, 2024 | 21.38 | 21.60 | 21.32 | 21.55 | 583,175 | +0.12(+0.56%) |
Aug 08, 2024 | 21.43 | 21.64 | 21.26 | 21.43 | 1,098,827 | +0.24(+1.13%) |
Aug 07, 2024 | 21.58 | 21.73 | 21.17 | 21.19 | 798,684 | -0.22(-1.03%) |
Aug 06, 2024 | 20.79 | 21.58 | 20.67 | 21.41 | 1,198,222 | +0.61(+2.93%) |
Aug 05, 2024 | 20.81 | 21.18 | 20.64 | 20.80 | 1,194,047 | -0.68(-3.17%) |
Aug 02, 2024 | 21.27 | 21.66 | 21.09 | 21.48 | 1,739,070 | -0.18(-0.83%) |