Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 23.10 | 23.24 | 22.87 | 23.07 | 522,536 | +0.16(+0.70%) |
Oct 07, 2024 | 23.25 | 23.25 | 22.69 | 22.91 | 522,475 | -0.39(-1.67%) |
Oct 04, 2024 | 23.41 | 23.70 | 23.08 | 23.30 | 423,467 | -0.06(-0.26%) |
Oct 03, 2024 | 23.39 | 23.56 | 23.20 | 23.36 | 552,381 | -0.24(-1.02%) |
Oct 02, 2024 | 23.17 | 23.67 | 23.05 | 23.60 | 457,150 | +0.19(+0.81%) |
Oct 01, 2024 | 23.15 | 23.57 | 23.07 | 23.41 | 659,298 | +0.16(+0.69%) |
Sep 30, 2024 | 24.11 | 24.11 | 23.04 | 23.25 | 1,170,754 | -0.83(-3.45%) |
Sep 27, 2024 | 23.78 | 24.36 | 23.78 | 24.08 | 770,767 | +0.54(+2.29%) |
Sep 26, 2024 | 23.54 | 23.91 | 23.20 | 23.54 | 772,971 | +0.09(+0.38%) |
Sep 25, 2024 | 22.90 | 23.74 | 22.74 | 23.45 | 792,481 | +0.53(+2.31%) |
Sep 24, 2024 | 22.83 | 23.13 | 22.73 | 22.92 | 715,279 | +0.05(+0.22%) |
Sep 23, 2024 | 23.05 | 23.32 | 22.70 | 22.87 | 611,958 | -0.10(-0.44%) |
Sep 20, 2024 | 23.31 | 23.60 | 22.78 | 22.97 | 2,586,700 | -0.53(-2.26%) |
Sep 19, 2024 | 23.46 | 23.75 | 23.22 | 23.50 | 1,022,512 | +0.25(+1.08%) |
Sep 18, 2024 | 23.70 | 23.98 | 23.14 | 23.25 | 1,155,531 | -0.40(-1.69%) |
Sep 17, 2024 | 23.98 | 24.59 | 23.62 | 23.65 | 802,726 | -0.22(-0.92%) |
Sep 16, 2024 | 23.71 | 23.98 | 23.23 | 23.87 | 668,116 | +0.36(+1.53%) |
Sep 13, 2024 | 23.35 | 23.51 | 23.06 | 23.51 | 642,289 | +0.37(+1.60%) |
Sep 12, 2024 | 22.75 | 23.47 | 22.51 | 23.14 | 733,529 | +0.62(+2.75%) |
Sep 11, 2024 | 22.04 | 22.57 | 21.77 | 22.52 | 1,209,998 | +0.27(+1.21%) |
Sep 10, 2024 | 22.62 | 22.73 | 22.03 | 22.25 | 786,779 | -0.25(-1.11%) |
Sep 09, 2024 | 22.99 | 22.99 | 22.24 | 22.50 | 1,128,710 | -0.49(-2.13%) |
Sep 06, 2024 | 23.57 | 23.91 | 22.91 | 22.99 | 1,403,972 | -0.67(-2.83%) |
Sep 05, 2024 | 24.00 | 24.42 | 23.65 | 23.66 | 1,310,157 | -0.20(-0.84%) |
Sep 04, 2024 | 24.79 | 24.88 | 23.34 | 23.86 | 1,498,049 | -0.74(-3.00%) |
Sep 03, 2024 | 23.45 | 24.62 | 23.24 | 24.60 | 927,506 | +1.02(+4.32%) |
Aug 30, 2024 | 23.47 | 23.79 | 23.25 | 23.58 | 2,022,653 | +0.11(+0.47%) |
Aug 29, 2024 | 23.84 | 24.00 | 23.11 | 23.47 | 1,070,394 | -0.34(-1.43%) |
Aug 28, 2024 | 22.94 | 23.83 | 22.84 | 23.81 | 1,229,256 | +0.87(+3.79%) |
Aug 27, 2024 | 22.03 | 22.95 | 21.99 | 22.94 | 1,295,693 | +0.89(+4.03%) |
Aug 26, 2024 | 22.47 | 22.52 | 21.83 | 22.05 | 823,295 | -0.13(-0.59%) |
Aug 23, 2024 | 21.25 | 22.33 | 21.04 | 22.18 | 1,164,570 | +1.20(+5.71%) |
Aug 22, 2024 | 20.94 | 21.25 | 20.67 | 20.98 | 469,272 | +0.09(+0.43%) |
Aug 21, 2024 | 20.78 | 21.09 | 20.42 | 20.89 | 804,645 | +0.22(+1.06%) |
Aug 20, 2024 | 20.79 | 20.96 | 20.60 | 20.67 | 619,673 | -0.20(-0.96%) |
Aug 19, 2024 | 20.50 | 21.26 | 20.35 | 20.87 | 867,534 | +0.39(+1.90%) |
Aug 16, 2024 | 20.35 | 20.76 | 20.01 | 20.49 | 851,532 | +0.11(+0.54%) |
Aug 15, 2024 | 21.00 | 21.00 | 20.34 | 20.38 | 774,711 | -0.13(-0.63%) |
Aug 14, 2024 | 20.45 | 20.69 | 20.12 | 20.51 | 355,989 | +0.13(+0.64%) |
Aug 13, 2024 | 20.31 | 20.48 | 20.07 | 20.38 | 454,700 | +0.13(+0.64%) |
Aug 12, 2024 | 20.75 | 20.97 | 19.96 | 20.25 | 597,602 | +0.01(+0.05%) |
Aug 09, 2024 | 20.77 | 20.77 | 19.82 | 20.24 | 862,204 | -0.49(-2.36%) |
Aug 08, 2024 | 20.59 | 20.86 | 20.17 | 20.72 | 1,334,173 | +0.35(+1.71%) |
Aug 07, 2024 | 19.79 | 20.99 | 19.74 | 20.38 | 1,495,605 | +0.68(+3.45%) |
Aug 06, 2024 | 19.13 | 19.74 | 18.98 | 19.70 | 1,306,493 | +0.68(+3.57%) |
Aug 05, 2024 | 18.47 | 19.43 | 17.87 | 19.02 | 1,254,910 | -0.96(-4.80%) |
Aug 02, 2024 | 19.27 | 20.94 | 19.27 | 19.98 | 1,165,792 | -1.10(-5.21%) |