Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 23.33 | 23.54 | 23.27 | 23.35 | 29,943 | -0.03(-0.13%) |
Oct 03, 2024 | 23.64 | 23.64 | 23.31 | 23.38 | 49,707 | -0.23(-0.98%) |
Oct 02, 2024 | 23.43 | 23.73 | 23.38 | 23.61 | 641,872 | +0.07(+0.29%) |
Oct 01, 2024 | 23.69 | 23.69 | 23.54 | 23.54 | 13,183 | +0.05(+0.23%) |
Sep 30, 2024 | 23.54 | 23.54 | 23.49 | 23.49 | 17,590 | -0.01(-0.02%) |
Sep 27, 2024 | 23.58 | 23.58 | 23.43 | 23.50 | 2,412 | -0.18(-0.78%) |
Sep 26, 2024 | 23.41 | 23.68 | 23.41 | 23.68 | 14,043 | +0.24(+1.02%) |
Sep 25, 2024 | 23.52 | 23.66 | 23.44 | 23.44 | 42,815 | -0.10(-0.42%) |
Sep 24, 2024 | 23.48 | 23.55 | 23.45 | 23.54 | 7,774 | +0.06(+0.24%) |
Sep 23, 2024 | 23.45 | 23.52 | 23.38 | 23.48 | 22,027 | -0.04(-0.15%) |
Sep 20, 2024 | 23.51 | 23.59 | 23.44 | 23.52 | 26,991 | -0.10(-0.43%) |
Sep 19, 2024 | 23.47 | 23.73 | 23.47 | 23.62 | 93,236 | +0.08(+0.34%) |
Sep 18, 2024 | 23.58 | 23.60 | 23.44 | 23.54 | 18,505 | -0.05(-0.21%) |
Sep 17, 2024 | 23.60 | 23.60 | 23.51 | 23.59 | 19,244 | +0.06(+0.25%) |
Sep 16, 2024 | 23.43 | 23.56 | 23.39 | 23.53 | 85,466 | +0.12(+0.51%) |
Sep 13, 2024 | 23.35 | 23.41 | 23.24 | 23.41 | 18,429 | +0.09(+0.39%) |
Sep 12, 2024 | 23.30 | 23.35 | 23.19 | 23.32 | 12,834 | +0.02(+0.11%) |
Sep 11, 2024 | 23.30 | 23.40 | 23.19 | 23.30 | 8,874 | +0.07(+0.30%) |
Sep 10, 2024 | 23.22 | 23.25 | 23.20 | 23.23 | 3,233 | +0.03(+0.13%) |
Sep 09, 2024 | 23.12 | 23.25 | 23.12 | 23.20 | 17,866 | +0.07(+0.28%) |
Sep 06, 2024 | 23.44 | 23.44 | 23.12 | 23.13 | 13,342 | -0.03(-0.13%) |
Sep 05, 2024 | 23.20 | 23.31 | 23.13 | 23.16 | 18,805 | +0.05(+0.22%) |
Sep 04, 2024 | 23.06 | 23.16 | 23.03 | 23.11 | 6,929 | +0.08(+0.35%) |
Sep 03, 2024 | 23.02 | 23.07 | 22.96 | 23.03 | 14,987 | -0.10(-0.43%) |
Aug 30, 2024 | 23.06 | 23.15 | 23.06 | 23.13 | 6,210 | +0.01(+0.04%) |
Aug 29, 2024 | 23.12 | 23.12 | 23.06 | 23.12 | 15,058 | +0.02(+0.09%) |
Aug 28, 2024 | 23.10 | 23.13 | 23.09 | 23.10 | 4,624 | -0.06(-0.26%) |
Aug 27, 2024 | 23.12 | 23.18 | 23.07 | 23.16 | 12,697 | +0.00(+0.00%) |
Aug 26, 2024 | 23.15 | 23.18 | 23.11 | 23.16 | 21,608 | +0.01(+0.04%) |
Aug 23, 2024 | 23.09 | 23.22 | 23.04 | 23.15 | 28,112 | +0.18(+0.78%) |
Aug 22, 2024 | 23.06 | 23.07 | 22.95 | 22.97 | 12,264 | -0.15(-0.65%) |
Aug 21, 2024 | 23.10 | 23.15 | 23.05 | 23.12 | 37,607 | +0.08(+0.33%) |
Aug 20, 2024 | 23.02 | 23.27 | 22.97 | 23.05 | 50,444 | +0.05(+0.21%) |
Aug 19, 2024 | 23.01 | 23.05 | 22.73 | 23.00 | 331,115 | +0.02(+0.08%) |
Aug 16, 2024 | 23.05 | 23.05 | 22.92 | 22.98 | 39,792 | +0.02(+0.11%) |
Aug 15, 2024 | 22.85 | 23.05 | 22.85 | 22.96 | 7,919 | +0.03(+0.14%) |
Aug 14, 2024 | 22.96 | 23.09 | 22.89 | 22.92 | 22,763 | +0.03(+0.14%) |
Aug 13, 2024 | 22.86 | 23.06 | 22.82 | 22.89 | 16,414 | +0.12(+0.52%) |
Aug 12, 2024 | 22.75 | 22.99 | 22.72 | 22.77 | 28,564 | +0.02(+0.09%) |
Aug 09, 2024 | 22.73 | 22.76 | 22.70 | 22.75 | 12,676 | +0.08(+0.35%) |
Aug 08, 2024 | 22.70 | 22.70 | 22.59 | 22.67 | 17,083 | +0.05(+0.22%) |
Aug 07, 2024 | 22.67 | 22.79 | 22.58 | 22.62 | 34,477 | +0.11(+0.49%) |
Aug 06, 2024 | 22.62 | 22.63 | 22.51 | 22.51 | 8,712 | -0.09(-0.40%) |
Aug 05, 2024 | 22.67 | 22.67 | 22.54 | 22.60 | 42,623 | -0.15(-0.65%) |
Aug 02, 2024 | 22.73 | 22.78 | 22.67 | 22.75 | 38,268 | +0.08(+0.37%) |