Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 20.82 | 20.99 | 20.55 | 20.89 | 170,170 | +0.34(+1.65%) |
Oct 03, 2024 | 20.87 | 20.94 | 20.53 | 20.55 | 89,868 | -0.58(-2.74%) |
Oct 02, 2024 | 20.98 | 21.23 | 20.60 | 21.13 | 79,546 | +0.06(+0.28%) |
Oct 01, 2024 | 21.63 | 21.63 | 20.92 | 21.07 | 76,242 | -0.66(-3.04%) |
Sep 30, 2024 | 21.16 | 21.73 | 21.08 | 21.73 | 151,922 | +0.57(+2.69%) |
Sep 27, 2024 | 21.06 | 21.66 | 21.00 | 21.16 | 106,926 | +0.25(+1.20%) |
Sep 26, 2024 | 21.03 | 21.41 | 20.87 | 20.91 | 110,783 | -0.01(-0.05%) |
Sep 25, 2024 | 21.33 | 21.33 | 20.68 | 20.92 | 168,962 | -0.49(-2.29%) |
Sep 24, 2024 | 21.72 | 21.83 | 21.40 | 21.41 | 95,663 | -0.27(-1.25%) |
Sep 23, 2024 | 22.05 | 22.42 | 21.68 | 21.68 | 107,549 | -0.30(-1.36%) |
Sep 20, 2024 | 22.72 | 22.81 | 21.87 | 21.98 | 475,551 | -0.91(-3.98%) |
Sep 19, 2024 | 23.32 | 23.47 | 22.79 | 22.89 | 102,789 | -0.02(-0.09%) |
Sep 18, 2024 | 22.76 | 23.56 | 22.49 | 22.91 | 112,096 | +0.16(+0.70%) |
Sep 17, 2024 | 22.29 | 23.35 | 22.12 | 22.75 | 153,308 | +0.65(+2.94%) |
Sep 16, 2024 | 22.48 | 22.55 | 22.04 | 22.10 | 100,876 | -0.25(-1.12%) |
Sep 13, 2024 | 22.21 | 22.58 | 22.04 | 22.35 | 120,914 | +0.34(+1.54%) |
Sep 12, 2024 | 21.82 | 22.45 | 21.51 | 22.01 | 129,174 | +0.26(+1.20%) |
Sep 11, 2024 | 21.48 | 21.89 | 21.05 | 21.75 | 117,965 | +0.15(+0.69%) |
Sep 10, 2024 | 21.17 | 21.61 | 20.89 | 21.60 | 136,651 | +0.41(+1.93%) |
Sep 09, 2024 | 21.38 | 21.56 | 21.17 | 21.19 | 117,416 | -0.22(-1.03%) |
Sep 06, 2024 | 21.84 | 21.89 | 21.28 | 21.41 | 73,489 | -0.49(-2.24%) |
Sep 05, 2024 | 21.56 | 21.90 | 21.21 | 21.90 | 124,497 | +0.43(+2.00%) |
Sep 04, 2024 | 21.76 | 22.11 | 21.47 | 21.47 | 122,446 | -0.37(-1.69%) |
Sep 03, 2024 | 22.35 | 22.55 | 21.82 | 21.84 | 136,172 | -0.72(-3.19%) |
Aug 30, 2024 | 23.10 | 23.10 | 22.16 | 22.56 | 135,019 | -0.56(-2.42%) |
Aug 29, 2024 | 23.07 | 23.20 | 22.66 | 23.12 | 97,626 | +0.27(+1.18%) |
Aug 28, 2024 | 22.81 | 23.02 | 22.65 | 22.85 | 85,429 | -0.02(-0.09%) |
Aug 27, 2024 | 23.24 | 23.24 | 22.70 | 22.87 | 80,209 | -0.42(-1.80%) |
Aug 26, 2024 | 23.88 | 23.99 | 23.27 | 23.29 | 114,738 | -0.51(-2.14%) |
Aug 23, 2024 | 23.18 | 23.97 | 23.11 | 23.80 | 146,783 | +0.75(+3.25%) |
Aug 22, 2024 | 23.53 | 23.53 | 22.86 | 23.05 | 75,886 | -0.44(-1.87%) |
Aug 21, 2024 | 23.52 | 23.82 | 23.27 | 23.49 | 101,640 | +0.12(+0.51%) |
Aug 20, 2024 | 23.76 | 23.79 | 23.33 | 23.37 | 82,966 | -0.43(-1.81%) |
Aug 19, 2024 | 23.35 | 23.84 | 23.19 | 23.80 | 139,425 | +0.32(+1.36%) |
Aug 16, 2024 | 23.43 | 23.62 | 23.29 | 23.48 | 83,612 | -0.03(-0.13%) |
Aug 15, 2024 | 23.51 | 23.76 | 23.23 | 23.51 | 95,244 | +0.35(+1.51%) |
Aug 14, 2024 | 24.00 | 24.00 | 23.10 | 23.16 | 153,881 | -0.85(-3.54%) |
Aug 13, 2024 | 23.89 | 24.32 | 23.54 | 24.01 | 225,710 | +0.17(+0.71%) |
Aug 12, 2024 | 23.75 | 24.10 | 23.43 | 23.84 | 159,046 | -0.08(-0.33%) |
Aug 09, 2024 | 24.59 | 24.61 | 23.38 | 23.92 | 165,697 | -0.62(-2.53%) |
Aug 08, 2024 | 23.59 | 24.54 | 23.38 | 24.54 | 186,782 | +1.03(+4.38%) |
Aug 07, 2024 | 24.41 | 25.00 | 23.48 | 23.51 | 248,902 | -0.77(-3.17%) |
Aug 06, 2024 | 23.67 | 24.42 | 23.31 | 24.28 | 226,004 | +0.61(+2.58%) |
Aug 05, 2024 | 23.53 | 24.46 | 23.20 | 23.67 | 332,866 | -1.39(-5.55%) |
Aug 02, 2024 | 22.30 | 25.11 | 21.20 | 25.06 | 418,331 | +1.49(+6.32%) |