Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 23.20 | 23.29 | 23.01 | 23.13 | 138,816 | +0.03(+0.13%) |
Oct 04, 2024 | 23.05 | 23.17 | 22.81 | 23.10 | 114,549 | +0.21(+0.92%) |
Oct 03, 2024 | 23.17 | 23.24 | 22.85 | 22.89 | 140,199 | -0.41(-1.76%) |
Oct 02, 2024 | 23.40 | 23.49 | 23.27 | 23.30 | 71,120 | -0.12(-0.51%) |
Oct 01, 2024 | 23.78 | 23.78 | 23.41 | 23.42 | 80,418 | -0.25(-1.06%) |
Sep 30, 2024 | 23.47 | 23.75 | 23.46 | 23.67 | 108,935 | +0.24(+1.02%) |
Sep 27, 2024 | 23.35 | 23.54 | 23.24 | 23.43 | 112,927 | +0.29(+1.25%) |
Sep 26, 2024 | 23.43 | 23.60 | 23.12 | 23.14 | 93,830 | -0.18(-0.77%) |
Sep 25, 2024 | 23.48 | 23.62 | 23.29 | 23.32 | 80,120 | -0.17(-0.72%) |
Sep 24, 2024 | 23.21 | 23.54 | 23.21 | 23.49 | 143,853 | +0.18(+0.77%) |
Sep 23, 2024 | 23.15 | 23.50 | 23.15 | 23.31 | 123,991 | +0.17(+0.73%) |
Sep 20, 2024 | 23.30 | 23.45 | 23.00 | 23.14 | 134,173 | -0.13(-0.56%) |
Sep 19, 2024 | 23.80 | 23.88 | 23.25 | 23.27 | 264,030 | -0.34(-1.44%) |
Sep 18, 2024 | 23.77 | 24.08 | 23.61 | 23.61 | 111,105 | -0.17(-0.71%) |
Sep 17, 2024 | 24.38 | 24.41 | 23.66 | 23.78 | 188,150 | -0.47(-1.94%) |
Sep 16, 2024 | 23.95 | 24.35 | 23.91 | 24.25 | 181,195 | +0.44(+1.85%) |
Sep 13, 2024 | 23.75 | 23.89 | 23.71 | 23.81 | 65,706 | +0.13(+0.55%) |
Sep 12, 2024 | 23.78 | 23.88 | 23.62 | 23.68 | 65,231 | -0.06(-0.25%) |
Sep 11, 2024 | 23.94 | 23.94 | 23.54 | 23.74 | 82,480 | -0.14(-0.59%) |
Sep 10, 2024 | 23.55 | 23.98 | 23.53 | 23.88 | 107,935 | +0.35(+1.47%) |
Sep 09, 2024 | 23.37 | 23.57 | 23.33 | 23.53 | 93,510 | +0.18(+0.77%) |
Sep 06, 2024 | 23.42 | 23.58 | 23.22 | 23.36 | 94,413 | -0.03(-0.13%) |
Sep 05, 2024 | 23.55 | 23.59 | 23.38 | 23.38 | 70,430 | -0.14(-0.59%) |
Sep 04, 2024 | 23.28 | 23.56 | 23.28 | 23.52 | 103,197 | +0.26(+1.11%) |
Sep 03, 2024 | 23.34 | 23.39 | 23.16 | 23.27 | 112,776 | -0.09(-0.38%) |
Aug 30, 2024 | 23.34 | 23.46 | 23.21 | 23.36 | 138,675 | +0.11(+0.47%) |
Aug 29, 2024 | 23.10 | 23.29 | 22.96 | 23.25 | 94,940 | +0.35(+1.52%) |
Aug 28, 2024 | 23.06 | 23.20 | 22.83 | 22.90 | 82,414 | -0.14(-0.63%) |
Aug 27, 2024 | 23.03 | 23.07 | 22.94 | 23.04 | 86,112 | -0.02(-0.11%) |
Aug 26, 2024 | 23.10 | 23.17 | 22.99 | 23.07 | 159,402 | +0.05(+0.22%) |
Aug 23, 2024 | 22.42 | 23.02 | 22.41 | 23.02 | 77,271 | +0.60(+2.66%) |
Aug 22, 2024 | 22.35 | 22.42 | 22.24 | 22.42 | 87,665 | +0.09(+0.40%) |
Aug 21, 2024 | 22.33 | 22.37 | 22.18 | 22.33 | 66,521 | +0.12(+0.54%) |
Aug 20, 2024 | 22.24 | 22.27 | 22.07 | 22.21 | 134,453 | +0.15(+0.68%) |
Aug 19, 2024 | 21.92 | 22.16 | 21.87 | 22.06 | 97,117 | +0.20(+0.91%) |
Aug 16, 2024 | 21.79 | 21.90 | 21.74 | 21.86 | 44,608 | +0.06(+0.27%) |
Aug 15, 2024 | 21.86 | 21.88 | 21.72 | 21.80 | 67,992 | +0.02(+0.09%) |
Aug 14, 2024 | 21.79 | 21.89 | 21.62 | 21.78 | 55,477 | -0.04(-0.18%) |
Aug 13, 2024 | 21.59 | 21.87 | 21.59 | 21.82 | 77,726 | +0.34(+1.60%) |
Aug 12, 2024 | 21.53 | 21.57 | 21.39 | 21.48 | 91,850 | +0.04(+0.18%) |
Aug 09, 2024 | 21.57 | 21.57 | 21.41 | 21.44 | 57,363 | -0.07(-0.32%) |
Aug 08, 2024 | 21.42 | 21.56 | 21.41 | 21.51 | 63,693 | +0.12(+0.55%) |
Aug 07, 2024 | 21.50 | 21.68 | 21.34 | 21.39 | 75,898 | -0.03(-0.14%) |
Aug 06, 2024 | 21.01 | 21.69 | 20.89 | 21.42 | 90,800 | +0.56(+2.70%) |
Aug 05, 2024 | 21.42 | 21.74 | 20.85 | 20.86 | 134,257 | -1.05(-4.78%) |
Aug 02, 2024 | 21.87 | 22.03 | 21.68 | 21.90 | 130,406 | -0.02(-0.09%) |