Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 22.57 | 22.61 | 22.50 | 22.56 | 104,941 | -0.16(-0.73%) |
Oct 09, 2024 | 22.61 | 22.75 | 22.61 | 22.72 | 40,688 | -0.05(-0.20%) |
Oct 08, 2024 | 22.81 | 22.85 | 22.70 | 22.77 | 56,053 | -0.27(-1.17%) |
Oct 07, 2024 | 23.10 | 23.10 | 22.88 | 23.04 | 52,462 | -0.16(-0.69%) |
Oct 04, 2024 | 23.21 | 23.25 | 23.14 | 23.20 | 50,127 | -0.07(-0.28%) |
Oct 03, 2024 | 23.38 | 23.38 | 23.24 | 23.27 | 51,188 | -0.32(-1.38%) |
Oct 02, 2024 | 23.54 | 23.61 | 23.49 | 23.59 | 67,855 | +0.07(+0.30%) |
Oct 01, 2024 | 23.49 | 23.52 | 23.28 | 23.52 | 73,991 | +0.14(+0.60%) |
Sep 30, 2024 | 23.42 | 23.43 | 23.26 | 23.38 | 72,047 | -0.10(-0.43%) |
Sep 27, 2024 | 23.59 | 23.75 | 23.48 | 23.48 | 69,098 | -0.03(-0.13%) |
Sep 26, 2024 | 23.54 | 23.56 | 23.43 | 23.51 | 51,144 | +0.53(+2.31%) |
Sep 25, 2024 | 23.14 | 23.14 | 22.98 | 22.98 | 58,445 | -0.26(-1.12%) |
Sep 24, 2024 | 23.04 | 23.29 | 23.04 | 23.24 | 107,534 | +0.20(+0.87%) |
Sep 23, 2024 | 23.04 | 23.07 | 22.97 | 23.04 | 75,072 | +0.15(+0.66%) |
Sep 20, 2024 | 23.02 | 23.02 | 22.85 | 22.89 | 54,296 | -0.23(-0.99%) |
Sep 19, 2024 | 23.13 | 23.16 | 23.00 | 23.12 | 56,605 | +0.37(+1.63%) |
Sep 18, 2024 | 22.91 | 23.02 | 22.70 | 22.75 | 50,801 | -0.11(-0.48%) |
Sep 17, 2024 | 23.07 | 23.07 | 22.82 | 22.86 | 55,348 | -0.13(-0.57%) |
Sep 16, 2024 | 22.92 | 23.04 | 22.88 | 22.99 | 62,231 | +0.10(+0.44%) |
Sep 13, 2024 | 22.90 | 22.92 | 22.83 | 22.89 | 47,237 | +0.21(+0.93%) |
Sep 12, 2024 | 22.49 | 22.69 | 22.49 | 22.68 | 35,271 | +0.17(+0.76%) |
Sep 11, 2024 | 22.37 | 22.54 | 22.19 | 22.51 | 40,377 | -0.03(-0.13%) |
Sep 10, 2024 | 22.43 | 22.54 | 22.34 | 22.54 | 51,927 | +0.09(+0.40%) |
Sep 09, 2024 | 22.40 | 22.51 | 22.38 | 22.45 | 40,497 | +0.21(+0.94%) |
Sep 06, 2024 | 22.54 | 22.54 | 22.15 | 22.24 | 41,441 | -0.05(-0.22%) |
Sep 05, 2024 | 22.43 | 22.46 | 22.29 | 22.29 | 57,500 | +0.13(+0.59%) |
Sep 04, 2024 | 22.08 | 22.24 | 22.08 | 22.16 | 109,040 | +0.08(+0.36%) |
Sep 03, 2024 | 22.13 | 22.17 | 21.99 | 22.08 | 78,025 | -0.27(-1.21%) |
Aug 30, 2024 | 22.37 | 22.41 | 22.22 | 22.35 | 45,740 | +0.14(+0.63%) |
Aug 29, 2024 | 22.30 | 22.36 | 22.18 | 22.21 | 67,047 | -0.12(-0.54%) |
Aug 28, 2024 | 22.33 | 22.45 | 22.24 | 22.33 | 45,355 | -0.13(-0.58%) |
Aug 27, 2024 | 22.43 | 22.50 | 22.38 | 22.46 | 49,004 | +0.04(+0.18%) |
Aug 26, 2024 | 22.43 | 22.50 | 22.41 | 22.42 | 68,854 | +0.19(+0.85%) |
Aug 23, 2024 | 21.94 | 22.31 | 21.93 | 22.23 | 49,321 | +0.42(+1.93%) |
Aug 22, 2024 | 21.93 | 21.93 | 21.79 | 21.81 | 41,868 | -0.08(-0.37%) |
Aug 21, 2024 | 21.87 | 21.94 | 21.76 | 21.89 | 34,195 | +0.09(+0.41%) |
Aug 20, 2024 | 21.87 | 21.89 | 21.71 | 21.80 | 67,396 | -0.15(-0.68%) |
Aug 19, 2024 | 21.81 | 22.00 | 21.78 | 21.95 | 59,423 | +0.33(+1.53%) |
Aug 16, 2024 | 21.55 | 21.65 | 21.47 | 21.62 | 94,392 | +0.09(+0.42%) |
Aug 15, 2024 | 21.51 | 21.64 | 21.49 | 21.53 | 60,507 | +0.08(+0.37%) |
Aug 14, 2024 | 21.46 | 21.50 | 21.40 | 21.45 | 49,674 | +0.03(+0.14%) |
Aug 13, 2024 | 21.24 | 21.42 | 21.23 | 21.42 | 46,066 | +0.38(+1.81%) |
Aug 12, 2024 | 21.10 | 21.11 | 20.92 | 21.04 | 67,528 | -0.18(-0.85%) |
Aug 09, 2024 | 21.08 | 21.22 | 21.00 | 21.22 | 43,863 | +0.15(+0.71%) |
Aug 08, 2024 | 20.85 | 21.07 | 20.77 | 21.07 | 49,801 | +0.41(+1.98%) |
Aug 07, 2024 | 20.97 | 20.98 | 20.66 | 20.66 | 93,771 | -0.01(-0.05%) |
Aug 06, 2024 | 20.43 | 20.77 | 20.42 | 20.67 | 123,070 | +0.21(+1.03%) |
Aug 05, 2024 | 20.23 | 20.62 | 20.23 | 20.46 | 203,950 | -0.49(-2.34%) |
Aug 02, 2024 | 20.88 | 20.96 | 20.73 | 20.95 | 85,348 | +0.01(+0.05%) |