Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 22.00 | 22.33 | 21.92 | 22.06 | 42,144 | +0.07(+0.32%) |
Oct 08, 2024 | 21.88 | 22.05 | 21.85 | 21.99 | 215,510 | +0.22(+1.01%) |
Oct 07, 2024 | 22.04 | 22.04 | 21.67 | 21.77 | 40,351 | -0.41(-1.85%) |
Oct 04, 2024 | 22.11 | 22.28 | 21.97 | 22.18 | 37,915 | +0.22(+1.00%) |
Oct 03, 2024 | 22.10 | 22.10 | 21.74 | 21.96 | 50,914 | -0.12(-0.54%) |
Oct 02, 2024 | 22.39 | 22.52 | 22.03 | 22.08 | 50,323 | -0.37(-1.65%) |
Oct 01, 2024 | 22.77 | 22.78 | 22.18 | 22.45 | 74,715 | -0.35(-1.54%) |
Sep 30, 2024 | 22.37 | 22.86 | 22.04 | 22.80 | 102,950 | +0.37(+1.65%) |
Sep 27, 2024 | 22.43 | 22.69 | 22.18 | 22.43 | 78,048 | +0.21(+0.95%) |
Sep 26, 2024 | 22.73 | 22.76 | 22.20 | 22.22 | 95,626 | -0.26(-1.16%) |
Sep 25, 2024 | 22.83 | 23.07 | 22.36 | 22.48 | 177,471 | -0.30(-1.32%) |
Sep 24, 2024 | 22.90 | 23.07 | 22.69 | 22.78 | 94,450 | -0.10(-0.44%) |
Sep 23, 2024 | 22.98 | 23.27 | 22.73 | 22.88 | 104,228 | -0.11(-0.48%) |
Sep 20, 2024 | 23.44 | 23.50 | 22.99 | 22.99 | 435,147 | -0.35(-1.50%) |
Sep 19, 2024 | 23.43 | 23.50 | 23.18 | 23.34 | 121,008 | +0.37(+1.61%) |
Sep 18, 2024 | 22.64 | 23.66 | 22.64 | 22.97 | 100,246 | +0.41(+1.82%) |
Sep 17, 2024 | 22.69 | 23.01 | 22.53 | 22.56 | 110,864 | +0.06(+0.27%) |
Sep 16, 2024 | 22.52 | 22.61 | 22.31 | 22.50 | 64,040 | +0.12(+0.54%) |
Sep 13, 2024 | 22.37 | 22.50 | 22.03 | 22.38 | 61,332 | +0.16(+0.72%) |
Sep 12, 2024 | 22.00 | 22.30 | 21.87 | 22.22 | 75,538 | +0.28(+1.28%) |
Sep 11, 2024 | 22.41 | 22.41 | 21.58 | 21.94 | 83,991 | -0.47(-2.10%) |
Sep 10, 2024 | 21.42 | 22.41 | 21.38 | 22.41 | 127,157 | +0.90(+4.18%) |
Sep 09, 2024 | 21.10 | 21.57 | 21.02 | 21.51 | 112,734 | +0.42(+1.99%) |
Sep 06, 2024 | 21.74 | 22.00 | 21.02 | 21.09 | 259,610 | -0.72(-3.30%) |
Sep 05, 2024 | 21.60 | 21.81 | 21.40 | 21.81 | 80,734 | +0.25(+1.16%) |
Sep 04, 2024 | 21.28 | 21.63 | 21.00 | 21.56 | 68,717 | +0.34(+1.60%) |
Sep 03, 2024 | 21.79 | 21.96 | 21.15 | 21.22 | 79,194 | -0.55(-2.53%) |
Aug 30, 2024 | 21.88 | 21.88 | 21.35 | 21.77 | 86,039 | +0.01(+0.05%) |
Aug 29, 2024 | 21.75 | 21.86 | 21.55 | 21.76 | 77,142 | +0.15(+0.69%) |
Aug 28, 2024 | 22.02 | 22.03 | 21.56 | 21.61 | 62,323 | -0.48(-2.17%) |
Aug 27, 2024 | 22.42 | 22.42 | 22.04 | 22.09 | 87,685 | -0.41(-1.82%) |
Aug 26, 2024 | 22.54 | 22.74 | 22.27 | 22.50 | 112,119 | +0.07(+0.31%) |
Aug 23, 2024 | 21.74 | 22.56 | 21.62 | 22.43 | 249,776 | +0.86(+3.99%) |
Aug 22, 2024 | 21.82 | 21.97 | 21.49 | 21.57 | 60,223 | -0.30(-1.37%) |
Aug 21, 2024 | 21.99 | 22.00 | 21.70 | 21.87 | 70,565 | +0.05(+0.23%) |
Aug 20, 2024 | 22.10 | 22.18 | 21.66 | 21.82 | 99,626 | -0.54(-2.42%) |
Aug 19, 2024 | 22.66 | 22.87 | 22.00 | 22.36 | 103,948 | -0.40(-1.76%) |
Aug 16, 2024 | 22.29 | 22.85 | 22.29 | 22.76 | 97,632 | +0.41(+1.83%) |
Aug 15, 2024 | 22.46 | 22.59 | 22.23 | 22.35 | 126,604 | +0.29(+1.31%) |
Aug 14, 2024 | 22.77 | 22.77 | 22.02 | 22.06 | 93,845 | -0.54(-2.39%) |
Aug 13, 2024 | 22.42 | 22.87 | 22.13 | 22.60 | 117,268 | +0.25(+1.12%) |
Aug 12, 2024 | 22.32 | 22.46 | 21.96 | 22.35 | 146,402 | +0.12(+0.54%) |
Aug 09, 2024 | 21.02 | 22.42 | 21.02 | 22.23 | 116,180 | +1.21(+5.76%) |
Aug 08, 2024 | 20.05 | 21.25 | 19.97 | 21.02 | 87,447 | +0.94(+4.68%) |
Aug 07, 2024 | 20.37 | 20.44 | 20.00 | 20.08 | 87,613 | +0.00(+0.00%) |
Aug 06, 2024 | 20.32 | 20.49 | 19.95 | 20.08 | 116,172 | -0.33(-1.62%) |
Aug 05, 2024 | 20.79 | 20.79 | 19.87 | 20.41 | 108,087 | -1.04(-4.85%) |
Aug 02, 2024 | 21.40 | 21.74 | 21.18 | 21.45 | 86,669 | -0.53(-2.41%) |