Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 22.99 | 22.99 | 22.86 | 22.90 | 679 | -0.10(-0.43%) |
Oct 04, 2024 | 22.94 | 23.00 | 22.85 | 23.00 | 1,679 | +0.05(+0.22%) |
Oct 03, 2024 | 22.79 | 23.00 | 22.79 | 22.95 | 1,515 | -0.10(-0.42%) |
Oct 02, 2024 | 22.97 | 23.07 | 22.85 | 23.05 | 1,820 | +0.45(+1.98%) |
Oct 01, 2024 | 22.68 | 22.68 | 22.50 | 22.60 | 1,547 | -0.00(-0.01%) |
Sep 30, 2024 | 22.70 | 22.70 | 22.53 | 22.60 | 678 | -0.08(-0.35%) |
Sep 27, 2024 | 22.70 | 22.90 | 22.37 | 22.68 | 4,075 | +0.13(+0.57%) |
Sep 26, 2024 | 22.57 | 22.57 | 22.48 | 22.55 | 1,729 | -0.03(-0.13%) |
Sep 25, 2024 | 22.44 | 22.62 | 22.44 | 22.58 | 3,910 | +0.24(+1.07%) |
Sep 24, 2024 | 22.34 | 22.45 | 22.31 | 22.34 | 1,231 | -0.25(-1.11%) |
Sep 20, 2024 | 22.59 | 99 | +0.04(+0.18%) | |||
Sep 19, 2024 | 22.36 | 22.55 | 22.23 | 22.55 | 3,549 | +0.30(+1.35%) |
Sep 18, 2024 | 22.08 | 22.25 | 22.05 | 22.25 | 3,913 | +0.15(+0.68%) |
Sep 17, 2024 | 21.94 | 22.29 | 21.94 | 22.10 | 4,102 | +0.20(+0.91%) |
Sep 16, 2024 | 21.81 | 21.91 | 21.81 | 21.90 | 4,528 | +0.09(+0.41%) |
Sep 13, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 414 | +0.06(+0.28%) |
Sep 12, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 290 | +0.07(+0.33%) |
Sep 10, 2024 | 21.68 | 162 | +0.23(+1.07%) | |||
Sep 09, 2024 | 21.44 | 21.45 | 21.38 | 21.45 | 1,217 | +0.15(+0.70%) |
Sep 06, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 169 | -0.13(-0.61%) |
Sep 05, 2024 | 21.35 | 21.43 | 21.27 | 21.43 | 926 | +0.06(+0.26%) |
Sep 04, 2024 | 21.31 | 21.38 | 21.31 | 21.38 | 1,799 | -0.07(-0.35%) |
Sep 03, 2024 | 21.28 | 21.46 | 21.28 | 21.45 | 595 | +0.09(+0.42%) |
Aug 30, 2024 | 21.47 | 21.47 | 21.36 | 21.36 | 2,389 | +0.37(+1.74%) |
Aug 28, 2024 | 20.99 | 4 | -0.35(-1.64%) | |||
Aug 27, 2024 | 21.23 | 21.45 | 21.08 | 21.35 | 1,347 | +0.12(+0.55%) |
Aug 26, 2024 | 20.98 | 21.57 | 20.98 | 21.23 | 3,414 | +0.27(+1.30%) |
Aug 23, 2024 | 20.82 | 20.96 | 20.82 | 20.96 | 3,637 | +0.22(+1.08%) |
Aug 22, 2024 | 20.68 | 20.74 | 20.68 | 20.73 | 1,063 | -0.10(-0.47%) |
Aug 21, 2024 | 20.45 | 20.83 | 20.45 | 20.83 | 7,831 | +0.33(+1.62%) |
Aug 20, 2024 | 20.67 | 20.67 | 20.50 | 20.50 | 1,190 | +0.04(+0.22%) |
Aug 19, 2024 | 20.63 | 20.65 | 20.37 | 20.45 | 6,316 | -0.14(-0.69%) |
Aug 16, 2024 | 20.34 | 20.59 | 20.34 | 20.59 | 1,694 | -0.03(-0.14%) |
Aug 15, 2024 | 20.50 | 20.62 | 20.50 | 20.62 | 1,463 | +0.28(+1.37%) |
Aug 14, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 1,143 | +0.02(+0.12%) |
Aug 13, 2024 | 20.30 | 20.32 | 20.30 | 20.32 | 1,172 | -0.04(-0.19%) |
Aug 12, 2024 | 20.34 | 20.66 | 20.34 | 20.36 | 2,253 | -0.34(-1.65%) |
Aug 09, 2024 | 20.76 | 20.83 | 20.70 | 20.70 | 1,025 | +0.01(+0.05%) |
Aug 08, 2024 | 20.81 | 20.81 | 20.58 | 20.69 | 973 | -0.13(-0.61%) |
Aug 07, 2024 | 20.75 | 20.82 | 20.54 | 20.82 | 2,526 | +0.08(+0.38%) |
Aug 06, 2024 | 20.44 | 20.74 | 20.40 | 20.74 | 3,296 | +0.46(+2.25%) |
Aug 05, 2024 | 20.26 | 20.36 | 20.09 | 20.28 | 3,370 | +0.06(+0.30%) |
Aug 02, 2024 | 20.59 | 20.75 | 20.22 | 20.22 | 2,391 | -0.54(-2.59%) |