Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 24.00 | 24.03 | 23.88 | 23.96 | 168,696 | -0.20(-0.83%) |
Oct 02, 2024 | 24.17 | 24.25 | 24.11 | 24.16 | 277,817 | -0.07(-0.29%) |
Oct 01, 2024 | 24.54 | 24.54 | 24.11 | 24.23 | 344,089 | -0.50(-2.02%) |
Sep 30, 2024 | 24.76 | 24.84 | 24.60 | 24.73 | 120,164 | -0.19(-0.76%) |
Sep 27, 2024 | 25.06 | 25.09 | 24.91 | 24.92 | 655,853 | -0.09(-0.36%) |
Sep 26, 2024 | 24.91 | 25.07 | 24.86 | 25.01 | 218,426 | +0.56(+2.29%) |
Sep 25, 2024 | 24.76 | 24.76 | 24.45 | 24.45 | 124,607 | -0.27(-1.09%) |
Sep 24, 2024 | 24.66 | 24.72 | 24.59 | 24.72 | 170,045 | +0.22(+0.90%) |
Sep 23, 2024 | 24.54 | 24.54 | 24.45 | 24.50 | 157,180 | -0.07(-0.28%) |
Sep 20, 2024 | 24.66 | 24.67 | 24.48 | 24.57 | 663,210 | -0.17(-0.69%) |
Sep 19, 2024 | 24.59 | 24.77 | 24.46 | 24.74 | 215,850 | +0.48(+1.98%) |
Sep 18, 2024 | 24.32 | 24.61 | 24.21 | 24.26 | 365,338 | +0.00(+0.00%) |
Sep 17, 2024 | 24.41 | 24.41 | 24.20 | 24.26 | 188,941 | -0.08(-0.33%) |
Sep 16, 2024 | 24.13 | 24.34 | 24.12 | 24.34 | 162,175 | +0.26(+1.08%) |
Sep 13, 2024 | 24.02 | 24.20 | 24.02 | 24.08 | 1,664,199 | +0.17(+0.71%) |
Sep 12, 2024 | 23.71 | 23.93 | 23.59 | 23.91 | 140,399 | +0.20(+0.84%) |
Sep 11, 2024 | 23.60 | 23.71 | 23.30 | 23.71 | 238,866 | +0.16(+0.68%) |
Sep 10, 2024 | 23.73 | 23.73 | 23.36 | 23.55 | 346,400 | -0.22(-0.93%) |
Sep 09, 2024 | 23.68 | 23.88 | 23.68 | 23.77 | 404,750 | +0.31(+1.32%) |
Sep 06, 2024 | 23.92 | 23.96 | 23.43 | 23.46 | 352,343 | -0.46(-1.92%) |
Sep 05, 2024 | 23.98 | 24.02 | 23.84 | 23.92 | 268,313 | +0.22(+0.93%) |
Sep 04, 2024 | 23.75 | 23.86 | 23.66 | 23.70 | 610,697 | +0.05(+0.21%) |
Sep 03, 2024 | 23.93 | 23.93 | 23.61 | 23.65 | 761,494 | -0.50(-2.07%) |
Aug 30, 2024 | 24.11 | 24.19 | 24.03 | 24.15 | 175,164 | +0.03(+0.12%) |
Aug 29, 2024 | 24.13 | 24.22 | 24.04 | 24.12 | 592,133 | +0.04(+0.17%) |
Aug 28, 2024 | 24.06 | 24.17 | 23.99 | 24.08 | 134,256 | -0.11(-0.45%) |
Aug 27, 2024 | 24.12 | 24.23 | 24.10 | 24.19 | 100,242 | +0.16(+0.67%) |
Aug 26, 2024 | 24.10 | 24.10 | 23.96 | 24.03 | 276,590 | -0.07(-0.29%) |
Aug 23, 2024 | 23.80 | 24.11 | 23.80 | 24.10 | 1,393,183 | +0.47(+1.99%) |
Aug 22, 2024 | 23.75 | 23.75 | 23.62 | 23.63 | 254,644 | -0.02(-0.08%) |
Aug 21, 2024 | 23.59 | 23.68 | 23.52 | 23.65 | 167,881 | +0.21(+0.90%) |
Aug 20, 2024 | 23.44 | 23.50 | 23.41 | 23.44 | 175,184 | -0.11(-0.47%) |
Aug 19, 2024 | 23.41 | 23.59 | 23.41 | 23.55 | 239,254 | +0.29(+1.25%) |
Aug 16, 2024 | 23.10 | 23.29 | 23.08 | 23.26 | 202,616 | +0.25(+1.09%) |
Aug 15, 2024 | 22.93 | 23.07 | 22.90 | 23.01 | 599,457 | +0.31(+1.37%) |
Aug 14, 2024 | 22.67 | 22.73 | 22.66 | 22.70 | 107,909 | +0.18(+0.80%) |
Aug 13, 2024 | 22.26 | 22.53 | 22.26 | 22.52 | 378,726 | +0.33(+1.49%) |
Aug 12, 2024 | 22.24 | 22.30 | 22.14 | 22.19 | 426,616 | +0.00(+0.00%) |
Aug 09, 2024 | 22.01 | 22.19 | 22.00 | 22.19 | 1,239,772 | +0.16(+0.73%) |
Aug 08, 2024 | 21.94 | 22.05 | 21.86 | 22.03 | 175,784 | +0.28(+1.29%) |
Aug 07, 2024 | 22.04 | 22.08 | 21.73 | 21.75 | 284,193 | +0.17(+0.79%) |
Aug 06, 2024 | 21.38 | 21.68 | 21.33 | 21.58 | 593,619 | +0.04(+0.19%) |
Aug 05, 2024 | 21.08 | 21.68 | 21.04 | 21.54 | 1,259,800 | -0.50(-2.27%) |
Aug 02, 2024 | 22.20 | 22.20 | 21.92 | 22.04 | 4,367,674 | -0.42(-1.87%) |