Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 23.10 | 23.27 | 23.07 | 23.16 | 55,461 | +0.24(+1.05%) |
Oct 10, 2024 | 22.99 | 22.99 | 22.81 | 22.92 | 46,936 | -0.31(-1.32%) |
Oct 09, 2024 | 23.21 | 23.26 | 23.21 | 23.23 | 26,425 | -0.02(-0.10%) |
Oct 08, 2024 | 23.16 | 23.28 | 23.11 | 23.25 | 39,072 | +0.28(+1.22%) |
Oct 07, 2024 | 23.10 | 23.10 | 22.91 | 22.97 | 60,059 | +0.00(+0.00%) |
Oct 04, 2024 | 22.86 | 22.97 | 22.81 | 22.97 | 106,915 | -0.40(-1.71%) |
Oct 03, 2024 | 23.31 | 23.41 | 23.25 | 23.37 | 33,686 | -0.06(-0.26%) |
Oct 02, 2024 | 23.28 | 23.48 | 23.25 | 23.43 | 55,236 | +0.16(+0.69%) |
Oct 01, 2024 | 23.25 | 23.34 | 23.15 | 23.27 | 73,780 | -0.16(-0.68%) |
Sep 30, 2024 | 23.56 | 23.56 | 23.35 | 23.43 | 37,804 | +0.03(+0.13%) |
Sep 27, 2024 | 23.45 | 23.57 | 23.33 | 23.40 | 87,613 | +0.08(+0.34%) |
Sep 26, 2024 | 23.22 | 23.33 | 23.14 | 23.32 | 43,088 | -0.01(-0.04%) |
Sep 25, 2024 | 23.38 | 23.43 | 23.29 | 23.33 | 173,883 | +0.02(+0.09%) |
Sep 24, 2024 | 23.14 | 23.31 | 23.02 | 23.31 | 42,665 | -0.09(-0.38%) |
Sep 23, 2024 | 23.30 | 23.45 | 23.25 | 23.40 | 34,751 | +0.20(+0.86%) |
Sep 20, 2024 | 23.15 | 23.24 | 23.04 | 23.20 | 40,738 | +0.40(+1.75%) |
Sep 19, 2024 | 22.73 | 22.87 | 22.69 | 22.80 | 414,580 | +0.12(+0.53%) |
Sep 18, 2024 | 22.65 | 22.83 | 22.57 | 22.68 | 266,611 | -0.13(-0.57%) |
Sep 17, 2024 | 22.87 | 22.91 | 22.77 | 22.81 | 29,584 | -0.34(-1.47%) |
Sep 16, 2024 | 23.17 | 23.24 | 23.00 | 23.15 | 46,669 | +0.08(+0.35%) |
Sep 13, 2024 | 23.01 | 23.17 | 22.97 | 23.07 | 35,802 | +0.07(+0.33%) |
Sep 12, 2024 | 22.86 | 23.01 | 22.83 | 23.00 | 46,871 | +0.26(+1.12%) |
Sep 11, 2024 | 22.75 | 22.79 | 22.61 | 22.74 | 46,189 | -0.09(-0.40%) |
Sep 10, 2024 | 22.86 | 22.87 | 22.73 | 22.83 | 70,953 | -0.29(-1.25%) |
Sep 09, 2024 | 23.05 | 23.18 | 23.02 | 23.12 | 32,024 | +0.31(+1.36%) |
Sep 06, 2024 | 22.78 | 22.93 | 22.74 | 22.81 | 35,848 | +0.27(+1.20%) |
Sep 05, 2024 | 22.55 | 22.56 | 22.48 | 22.54 | 31,576 | +0.04(+0.18%) |
Sep 04, 2024 | 22.57 | 22.60 | 22.48 | 22.50 | 40,506 | +0.31(+1.40%) |
Sep 03, 2024 | 22.32 | 22.33 | 22.16 | 22.19 | 51,907 | -0.21(-0.94%) |
Aug 30, 2024 | 22.39 | 22.45 | 22.29 | 22.40 | 73,012 | +0.03(+0.13%) |
Aug 29, 2024 | 22.25 | 22.47 | 22.23 | 22.37 | 25,615 | +0.01(+0.04%) |
Aug 28, 2024 | 22.34 | 22.45 | 22.32 | 22.36 | 40,797 | +0.17(+0.77%) |
Aug 27, 2024 | 22.20 | 22.22 | 22.10 | 22.19 | 49,546 | +0.18(+0.79%) |
Aug 26, 2024 | 22.02 | 22.11 | 22.01 | 22.02 | 31,198 | -0.05(-0.25%) |
Aug 23, 2024 | 21.97 | 22.15 | 21.97 | 22.07 | 248,370 | +0.27(+1.24%) |
Aug 22, 2024 | 21.90 | 21.91 | 21.80 | 21.80 | 175,211 | -0.09(-0.41%) |
Aug 21, 2024 | 21.73 | 21.93 | 21.71 | 21.89 | 49,657 | +0.21(+0.97%) |
Aug 20, 2024 | 21.66 | 21.71 | 21.59 | 21.68 | 41,987 | +0.08(+0.37%) |
Aug 19, 2024 | 21.47 | 21.64 | 21.47 | 21.60 | 54,048 | +0.23(+1.08%) |
Aug 16, 2024 | 21.25 | 21.37 | 21.24 | 21.37 | 69,143 | +0.31(+1.47%) |
Aug 15, 2024 | 20.85 | 21.10 | 20.83 | 21.06 | 530,124 | +0.34(+1.62%) |
Aug 14, 2024 | 20.53 | 20.76 | 20.53 | 20.72 | 33,545 | +0.20(+0.99%) |
Aug 13, 2024 | 20.25 | 20.52 | 20.25 | 20.52 | 89,322 | +0.35(+1.74%) |
Aug 12, 2024 | 20.07 | 20.24 | 20.07 | 20.17 | 58,264 | +0.04(+0.20%) |
Aug 09, 2024 | 19.99 | 20.13 | 19.93 | 20.13 | 142,504 | +0.17(+0.85%) |
Aug 08, 2024 | 19.82 | 19.97 | 19.77 | 19.96 | 138,842 | +0.03(+0.15%) |
Aug 07, 2024 | 19.76 | 20.03 | 19.75 | 19.93 | 166,441 | +0.34(+1.74%) |
Aug 06, 2024 | 19.34 | 19.61 | 19.28 | 19.59 | 279,812 | -0.30(-1.51%) |
Aug 05, 2024 | 19.94 | 19.96 | 19.76 | 19.89 | 309,972 | -0.27(-1.34%) |
Aug 02, 2024 | 20.06 | 20.23 | 20.06 | 20.16 | 52,281 | +0.08(+0.40%) |