Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 22.43 | 22.58 | 22.23 | 22.50 | 9,120 | -0.57(-2.45%) |
Sep 30, 2024 | 23.45 | 23.45 | 23.07 | 23.07 | 956 | -0.44(-1.87%) |
Sep 27, 2024 | 23.51 | 23.51 | 23.46 | 23.50 | 842 | +0.11(+0.48%) |
Sep 26, 2024 | 23.27 | 23.46 | 23.24 | 23.39 | 4,757 | +0.36(+1.55%) |
Sep 25, 2024 | 22.70 | 23.10 | 22.70 | 23.03 | 3,967 | +0.30(+1.34%) |
Sep 24, 2024 | 22.40 | 22.73 | 22.40 | 22.73 | 936 | +0.12(+0.55%) |
Sep 23, 2024 | 22.40 | 22.65 | 22.36 | 22.61 | 2,769 | +0.13(+0.59%) |
Sep 20, 2024 | 22.37 | 22.59 | 22.37 | 22.47 | 1,548 | +0.17(+0.75%) |
Sep 19, 2024 | 22.20 | 22.30 | 22.10 | 22.30 | 1,174 | -0.14(-0.61%) |
Sep 18, 2024 | 22.47 | 22.57 | 22.33 | 22.44 | 2,311 | -0.19(-0.84%) |
Sep 17, 2024 | 22.87 | 22.98 | 22.63 | 22.63 | 780 | +0.29(+1.28%) |
Sep 16, 2024 | 22.64 | 22.64 | 22.34 | 22.34 | 1,123 | -0.46(-2.02%) |
Sep 13, 2024 | 22.65 | 22.80 | 22.65 | 22.80 | 560 | -0.11(-0.48%) |
Sep 12, 2024 | 22.86 | 22.92 | 22.86 | 22.92 | 256 | -0.20(-0.87%) |
Sep 11, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 61 | +0.30(+1.34%) |
Sep 10, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 116 | -0.36(-1.55%) |
Sep 09, 2024 | 23.27 | 23.27 | 23.17 | 23.17 | 1,749 | -0.15(-0.64%) |
Sep 06, 2024 | 23.50 | 23.50 | 23.23 | 23.32 | 1,463 | +0.08(+0.34%) |
Sep 05, 2024 | 23.21 | 23.24 | 23.21 | 23.24 | 227 | -0.18(-0.75%) |
Sep 04, 2024 | 23.76 | 23.76 | 23.32 | 23.42 | 950 | -0.38(-1.61%) |
Sep 03, 2024 | 23.95 | 24.08 | 23.75 | 23.80 | 5,060 | -0.73(-2.98%) |
Aug 30, 2024 | 24.64 | 24.70 | 24.53 | 24.53 | 576 | -0.32(-1.30%) |
Aug 29, 2024 | 24.71 | 24.98 | 24.71 | 24.85 | 511 | -0.04(-0.17%) |
Aug 28, 2024 | 25.25 | 25.27 | 24.88 | 24.89 | 909 | -0.64(-2.53%) |
Aug 27, 2024 | 25.06 | 25.54 | 25.06 | 25.54 | 2,598 | +0.67(+2.69%) |
Aug 26, 2024 | 24.89 | 25.02 | 24.87 | 24.87 | 1,026 | -0.43(-1.72%) |
Aug 23, 2024 | 25.07 | 25.30 | 25.07 | 25.30 | 1,752 | +0.07(+0.29%) |
Aug 22, 2024 | 25.06 | 25.23 | 25.06 | 25.23 | 385 | -0.41(-1.61%) |
Aug 21, 2024 | 25.52 | 25.71 | 25.36 | 25.64 | 11,557 | -0.17(-0.65%) |
Aug 20, 2024 | 25.79 | 25.96 | 25.79 | 25.81 | 1,866 | +0.18(+0.70%) |
Aug 19, 2024 | 25.50 | 25.71 | 25.50 | 25.63 | 4,005 | +0.46(+1.81%) |
Aug 16, 2024 | 25.05 | 25.23 | 25.00 | 25.17 | 1,695 | +0.18(+0.70%) |
Aug 15, 2024 | 24.98 | 25.00 | 24.87 | 25.00 | 2,039 | -0.03(-0.13%) |
Aug 14, 2024 | 25.14 | 25.14 | 25.03 | 25.03 | 1,212 | +0.21(+0.83%) |
Aug 13, 2024 | 24.75 | 24.82 | 24.75 | 24.82 | 751 | -0.31(-1.22%) |
Aug 12, 2024 | 25.06 | 25.13 | 25.05 | 25.13 | 1,569 | +0.99(+4.08%) |
Aug 09, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 100 | -0.23(-0.94%) |
Aug 08, 2024 | 24.54 | 24.54 | 24.25 | 24.37 | 1,629 | +0.00(+0.02%) |
Aug 07, 2024 | 24.38 | 24.40 | 24.31 | 24.37 | 1,283 | +0.31(+1.28%) |
Aug 06, 2024 | 24.11 | 24.11 | 24.02 | 24.06 | 926 | +0.18(+0.77%) |
Aug 05, 2024 | 24.05 | 24.05 | 23.52 | 23.88 | 5,520 | -0.32(-1.34%) |
Aug 02, 2024 | 24.14 | 24.23 | 24.07 | 24.20 | 6,019 | +0.07(+0.30%) |