Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 23.44 | 23.45 | 23.41 | 23.42 | 373,153 | -0.02(-0.11%) |
Sep 30, 2024 | 23.42 | 23.45 | 23.42 | 23.45 | 88,061 | +0.02(+0.06%) |
Sep 27, 2024 | 23.42 | 23.45 | 23.42 | 23.43 | 2,393,536 | +0.02(+0.09%) |
Sep 26, 2024 | 23.41 | 23.43 | 23.40 | 23.41 | 175,864 | +0.02(+0.09%) |
Sep 25, 2024 | 23.39 | 23.44 | 23.39 | 23.39 | 177,964 | -0.16(-0.68%) |
Sep 24, 2024 | 23.53 | 23.55 | 23.53 | 23.55 | 82,792 | +0.02(+0.08%) |
Sep 23, 2024 | 23.54 | 23.54 | 23.52 | 23.53 | 111,953 | +0.02(+0.09%) |
Sep 20, 2024 | 23.51 | 23.54 | 23.51 | 23.51 | 72,286 | +0.00(+0.00%) |
Sep 19, 2024 | 23.46 | 23.52 | 23.46 | 23.51 | 100,218 | +0.06(+0.26%) |
Sep 18, 2024 | 23.42 | 23.48 | 23.42 | 23.45 | 206,458 | -0.01(-0.04%) |
Sep 17, 2024 | 23.45 | 23.47 | 23.45 | 23.46 | 137,437 | +0.00(+0.00%) |
Sep 16, 2024 | 23.47 | 23.47 | 23.44 | 23.46 | 76,885 | +0.03(+0.13%) |
Sep 13, 2024 | 23.42 | 23.45 | 23.42 | 23.43 | 276,079 | +0.00(+0.00%) |
Sep 12, 2024 | 23.43 | 23.43 | 23.41 | 23.43 | 482,316 | -0.03(-0.13%) |
Sep 11, 2024 | 23.42 | 23.46 | 23.38 | 23.46 | 319,970 | +0.04(+0.17%) |
Sep 10, 2024 | 23.33 | 23.43 | 23.33 | 23.42 | 1,333,961 | +0.07(+0.30%) |
Sep 09, 2024 | 23.25 | 23.38 | 23.25 | 23.35 | 347,907 | +0.07(+0.30%) |
Sep 06, 2024 | 23.42 | 23.52 | 23.22 | 23.28 | 512,314 | -0.17(-0.75%) |
Sep 05, 2024 | 23.41 | 23.50 | 23.39 | 23.45 | 270,066 | +0.01(+0.06%) |
Sep 04, 2024 | 23.39 | 23.50 | 23.35 | 23.44 | 290,475 | +0.02(+0.09%) |
Sep 03, 2024 | 23.51 | 23.53 | 23.41 | 23.42 | 236,839 | -0.11(-0.47%) |
Aug 30, 2024 | 23.55 | 23.55 | 23.50 | 23.53 | 334,051 | +0.01(+0.04%) |
Aug 29, 2024 | 23.42 | 23.52 | 23.42 | 23.52 | 218,961 | +0.06(+0.26%) |
Aug 28, 2024 | 23.46 | 23.50 | 23.44 | 23.46 | 129,843 | -0.03(-0.13%) |
Aug 27, 2024 | 23.46 | 23.50 | 23.46 | 23.49 | 609,940 | -0.14(-0.59%) |
Aug 26, 2024 | 23.58 | 23.65 | 23.58 | 23.63 | 160,509 | +0.01(+0.04%) |
Aug 23, 2024 | 23.55 | 23.63 | 23.55 | 23.62 | 309,642 | +0.01(+0.04%) |
Aug 22, 2024 | 23.61 | 23.61 | 23.59 | 23.61 | 161,809 | +0.02(+0.08%) |
Aug 21, 2024 | 23.61 | 23.61 | 23.59 | 23.59 | 347,188 | -0.02(-0.08%) |
Aug 20, 2024 | 23.62 | 23.62 | 23.59 | 23.61 | 284,891 | +0.00(+0.00%) |
Aug 19, 2024 | 23.61 | 23.63 | 23.59 | 23.61 | 152,281 | +0.00(+0.00%) |
Aug 16, 2024 | 23.62 | 23.62 | 23.59 | 23.61 | 92,629 | +0.00(+0.00%) |
Aug 15, 2024 | 23.65 | 23.65 | 23.61 | 23.61 | 122,320 | -0.00(-0.02%) |
Aug 14, 2024 | 23.70 | 23.70 | 23.61 | 23.61 | 189,918 | -0.02(-0.08%) |
Aug 13, 2024 | 23.72 | 23.75 | 23.63 | 23.64 | 131,817 | -0.15(-0.63%) |
Aug 12, 2024 | 23.75 | 23.80 | 23.75 | 23.79 | 251,308 | +0.04(+0.15%) |
Aug 09, 2024 | 23.82 | 23.86 | 23.74 | 23.75 | 110,045 | -0.01(-0.04%) |
Aug 08, 2024 | 23.91 | 23.91 | 23.75 | 23.76 | 142,762 | -0.17(-0.71%) |
Aug 07, 2024 | 23.76 | 23.93 | 23.75 | 23.93 | 195,455 | +0.00(+0.00%) |
Aug 06, 2024 | 24.11 | 24.14 | 23.78 | 23.93 | 577,078 | -0.32(-1.32%) |
Aug 05, 2024 | 23.82 | 24.40 | 23.82 | 24.25 | 569,986 | +0.32(+1.34%) |
Aug 02, 2024 | 24.02 | 24.02 | 23.91 | 23.93 | 469,520 | -0.09(-0.37%) |