Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 23.09 | 23.32 | 23.09 | 23.23 | 96,661 | -0.09(-0.41%) |
Oct 04, 2024 | 23.16 | 23.36 | 23.14 | 23.33 | 46,521 | +0.54(+2.37%) |
Oct 03, 2024 | 23.03 | 23.03 | 22.57 | 22.79 | 160,253 | -0.33(-1.43%) |
Oct 02, 2024 | 22.99 | 23.20 | 22.99 | 23.12 | 1,353,303 | +0.01(+0.04%) |
Oct 01, 2024 | 23.30 | 23.34 | 22.94 | 23.11 | 1,379,592 | -0.39(-1.66%) |
Sep 30, 2024 | 23.41 | 23.80 | 23.36 | 23.50 | 740,787 | -0.34(-1.43%) |
Sep 27, 2024 | 23.90 | 24.11 | 23.84 | 23.84 | 350,703 | +0.67(+2.89%) |
Sep 26, 2024 | 22.98 | 23.18 | 22.90 | 23.17 | 57,058 | +1.23(+5.61%) |
Sep 25, 2024 | 22.13 | 22.23 | 21.94 | 21.94 | 37,882 | +0.05(+0.23%) |
Sep 24, 2024 | 21.94 | 21.99 | 21.82 | 21.89 | 56,696 | -0.01(-0.05%) |
Sep 23, 2024 | 21.77 | 21.90 | 21.74 | 21.90 | 91,787 | +0.16(+0.74%) |
Sep 20, 2024 | 22.00 | 22.09 | 21.72 | 21.74 | 126,214 | -0.62(-2.77%) |
Sep 19, 2024 | 22.26 | 22.44 | 22.20 | 22.36 | 41,516 | +0.50(+2.29%) |
Sep 18, 2024 | 21.90 | 22.05 | 21.74 | 21.86 | 59,954 | -0.02(-0.09%) |
Sep 17, 2024 | 21.83 | 21.99 | 21.77 | 21.88 | 43,095 | +0.41(+1.91%) |
Sep 16, 2024 | 21.43 | 21.59 | 21.35 | 21.47 | 240,530 | -0.19(-0.88%) |
Sep 13, 2024 | 21.45 | 21.70 | 21.45 | 21.66 | 69,113 | +0.08(+0.37%) |
Sep 12, 2024 | 21.23 | 21.58 | 21.17 | 21.58 | 110,682 | +0.13(+0.61%) |
Sep 11, 2024 | 21.23 | 21.45 | 21.06 | 21.45 | 93,534 | +0.17(+0.80%) |
Sep 10, 2024 | 21.66 | 21.66 | 21.09 | 21.28 | 112,508 | -0.26(-1.21%) |
Sep 09, 2024 | 21.37 | 21.59 | 21.37 | 21.54 | 116,163 | +0.19(+0.89%) |
Sep 06, 2024 | 21.58 | 21.62 | 21.22 | 21.35 | 52,506 | -0.28(-1.29%) |
Sep 05, 2024 | 21.50 | 21.65 | 21.48 | 21.63 | 98,566 | +0.35(+1.64%) |
Sep 04, 2024 | 21.25 | 21.35 | 21.16 | 21.28 | 50,959 | +0.12(+0.57%) |
Sep 03, 2024 | 21.43 | 21.48 | 21.14 | 21.16 | 67,667 | -0.16(-0.73%) |
Aug 30, 2024 | 21.28 | 21.41 | 21.24 | 21.32 | 69,808 | +0.04(+0.16%) |
Aug 29, 2024 | 21.30 | 21.30 | 21.09 | 21.28 | 135,688 | +0.34(+1.62%) |
Aug 28, 2024 | 21.15 | 21.15 | 20.90 | 20.94 | 51,968 | -0.24(-1.13%) |
Aug 27, 2024 | 21.15 | 21.25 | 21.08 | 21.18 | 89,668 | +0.14(+0.67%) |
Aug 26, 2024 | 20.97 | 21.12 | 20.91 | 21.04 | 129,364 | -0.01(-0.05%) |
Aug 23, 2024 | 20.65 | 21.05 | 20.65 | 21.05 | 83,463 | +0.49(+2.38%) |
Aug 22, 2024 | 20.48 | 20.63 | 20.39 | 20.56 | 418,301 | +0.24(+1.18%) |
Aug 21, 2024 | 20.08 | 20.32 | 20.04 | 20.32 | 104,099 | +0.32(+1.60%) |
Aug 20, 2024 | 19.93 | 20.05 | 19.93 | 20.00 | 101,300 | -0.03(-0.15%) |
Aug 19, 2024 | 19.92 | 20.03 | 19.83 | 20.03 | 140,192 | +0.30(+1.52%) |
Aug 16, 2024 | 19.68 | 19.80 | 19.61 | 19.73 | 84,414 | +0.15(+0.77%) |
Aug 15, 2024 | 19.70 | 19.74 | 19.58 | 19.58 | 171,393 | +0.03(+0.15%) |
Aug 14, 2024 | 19.58 | 19.73 | 19.48 | 19.55 | 123,399 | -0.16(-0.81%) |
Aug 13, 2024 | 19.45 | 19.73 | 19.45 | 19.71 | 99,338 | +0.16(+0.82%) |
Aug 12, 2024 | 19.57 | 19.57 | 19.42 | 19.55 | 253,143 | -0.11(-0.56%) |
Aug 09, 2024 | 19.50 | 19.67 | 19.45 | 19.66 | 177,823 | -0.01(-0.05%) |
Aug 08, 2024 | 19.46 | 19.67 | 19.40 | 19.67 | 717,618 | +0.04(+0.20%) |
Aug 07, 2024 | 19.95 | 19.95 | 19.52 | 19.63 | 255,469 | -0.05(-0.25%) |
Aug 06, 2024 | 19.59 | 19.76 | 19.56 | 19.68 | 299,701 | -0.06(-0.30%) |
Aug 05, 2024 | 19.45 | 20.26 | 19.43 | 19.74 | 313,271 | -0.73(-3.57%) |
Aug 02, 2024 | 20.41 | 20.48 | 20.36 | 20.47 | 113,516 | +0.21(+1.04%) |