Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 23.10 | 23.11 | 22.88 | 23.11 | 972,681 | +0.00(+0.00%) |
Oct 02, 2024 | 23.25 | 23.26 | 23.07 | 23.11 | 302,217 | -0.15(-0.64%) |
Oct 01, 2024 | 23.73 | 23.73 | 23.15 | 23.26 | 433,865 | -0.47(-1.98%) |
Sep 30, 2024 | 23.70 | 23.77 | 23.55 | 23.73 | 370,822 | +0.08(+0.34%) |
Sep 27, 2024 | 23.72 | 23.75 | 23.55 | 23.65 | 914,505 | +0.14(+0.60%) |
Sep 26, 2024 | 23.66 | 23.66 | 23.40 | 23.51 | 387,547 | +0.12(+0.51%) |
Sep 25, 2024 | 23.83 | 23.83 | 23.37 | 23.39 | 1,410,742 | -0.48(-2.01%) |
Sep 24, 2024 | 23.77 | 23.94 | 23.73 | 23.87 | 668,925 | +0.19(+0.81%) |
Sep 23, 2024 | 24.05 | 24.05 | 23.66 | 23.68 | 429,556 | -0.29(-1.20%) |
Sep 20, 2024 | 24.20 | 24.20 | 23.93 | 23.97 | 575,717 | -0.22(-0.89%) |
Sep 19, 2024 | 24.33 | 24.33 | 24.05 | 24.18 | 698,890 | +0.20(+0.82%) |
Sep 18, 2024 | 23.94 | 24.23 | 23.81 | 23.99 | 792,053 | +0.12(+0.49%) |
Sep 17, 2024 | 23.90 | 24.01 | 23.84 | 23.87 | 466,267 | +0.03(+0.12%) |
Sep 16, 2024 | 23.63 | 23.86 | 23.53 | 23.84 | 676,757 | +0.27(+1.16%) |
Sep 13, 2024 | 23.35 | 23.59 | 23.31 | 23.57 | 640,025 | +0.34(+1.47%) |
Sep 12, 2024 | 23.03 | 23.25 | 22.96 | 23.22 | 770,216 | +0.22(+0.93%) |
Sep 11, 2024 | 23.13 | 23.13 | 22.74 | 23.01 | 349,291 | -0.16(-0.68%) |
Sep 10, 2024 | 23.14 | 23.17 | 22.97 | 23.17 | 200,910 | +0.08(+0.34%) |
Sep 09, 2024 | 23.12 | 23.13 | 22.98 | 23.09 | 249,512 | +0.03(+0.13%) |
Sep 06, 2024 | 23.13 | 23.20 | 22.98 | 23.06 | 154,432 | -0.09(-0.38%) |
Sep 05, 2024 | 23.03 | 23.24 | 23.02 | 23.15 | 267,238 | +0.19(+0.81%) |
Sep 04, 2024 | 23.19 | 23.22 | 22.91 | 22.96 | 720,614 | -0.30(-1.30%) |
Sep 03, 2024 | 23.38 | 23.45 | 23.21 | 23.26 | 411,927 | -0.22(-0.96%) |
Aug 30, 2024 | 23.45 | 23.55 | 23.33 | 23.49 | 498,166 | +0.08(+0.33%) |
Aug 29, 2024 | 23.35 | 23.49 | 23.24 | 23.41 | 367,459 | +0.14(+0.59%) |
Aug 28, 2024 | 23.21 | 23.36 | 23.15 | 23.27 | 425,032 | +0.03(+0.13%) |
Aug 27, 2024 | 23.26 | 23.33 | 23.19 | 23.24 | 199,047 | -0.07(-0.29%) |
Aug 26, 2024 | 23.21 | 23.49 | 23.21 | 23.31 | 517,782 | +0.20(+0.85%) |
Aug 23, 2024 | 22.84 | 23.22 | 22.83 | 23.12 | 448,247 | +0.36(+1.59%) |
Aug 22, 2024 | 22.89 | 22.95 | 22.74 | 22.76 | 530,462 | -0.15(-0.64%) |
Aug 21, 2024 | 22.93 | 22.94 | 22.75 | 22.90 | 267,444 | +0.09(+0.39%) |
Aug 20, 2024 | 22.95 | 22.96 | 22.79 | 22.81 | 407,525 | -0.18(-0.77%) |
Aug 19, 2024 | 22.85 | 23.00 | 22.85 | 22.99 | 316,697 | +0.19(+0.81%) |
Aug 16, 2024 | 22.74 | 22.86 | 22.69 | 22.80 | 159,196 | +0.12(+0.52%) |
Aug 15, 2024 | 22.72 | 22.82 | 22.52 | 22.69 | 448,266 | +0.19(+0.83%) |
Aug 14, 2024 | 22.50 | 22.50 | 22.32 | 22.50 | 176,227 | +0.10(+0.44%) |
Aug 13, 2024 | 22.32 | 22.45 | 22.25 | 22.40 | 182,466 | +0.22(+1.01%) |
Aug 12, 2024 | 22.57 | 22.57 | 22.13 | 22.18 | 271,183 | -0.36(-1.61%) |
Aug 09, 2024 | 22.58 | 22.61 | 22.43 | 22.54 | 226,523 | -0.03(-0.13%) |
Aug 08, 2024 | 22.47 | 22.60 | 22.36 | 22.57 | 217,226 | +0.26(+1.18%) |
Aug 07, 2024 | 22.42 | 22.71 | 22.28 | 22.31 | 476,278 | +0.10(+0.44%) |
Aug 06, 2024 | 21.99 | 22.38 | 21.80 | 22.21 | 533,726 | +0.37(+1.70%) |
Aug 05, 2024 | 21.66 | 22.17 | 21.34 | 21.84 | 845,601 | -0.72(-3.21%) |
Aug 02, 2024 | 22.47 | 22.68 | 22.25 | 22.56 | 342,823 | -0.19(-0.82%) |