Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 22.22 | 22.23 | 21.17 | 21.60 | 23,116 | -0.50(-2.26%) |
Sep 30, 2024 | 22.50 | 22.50 | 22.00 | 22.10 | 40,082 | -0.87(-3.79%) |
Sep 27, 2024 | 22.99 | 23.35 | 22.81 | 22.97 | 22,719 | +0.44(+1.95%) |
Sep 26, 2024 | 22.19 | 22.89 | 22.19 | 22.53 | 22,406 | +0.53(+2.41%) |
Sep 25, 2024 | 22.33 | 22.39 | 21.87 | 22.00 | 16,345 | -1.49(-6.34%) |
Sep 24, 2024 | 23.17 | 23.49 | 22.95 | 23.49 | 11,587 | +0.49(+2.13%) |
Sep 23, 2024 | 22.96 | 23.30 | 22.95 | 23.00 | 22,047 | +0.04(+0.17%) |
Sep 20, 2024 | 22.99 | 23.11 | 22.64 | 22.96 | 16,432 | -0.04(-0.17%) |
Sep 19, 2024 | 22.96 | 23.10 | 22.70 | 23.00 | 25,371 | +1.29(+5.94%) |
Sep 18, 2024 | 21.91 | 22.20 | 21.55 | 21.71 | 12,621 | -0.25(-1.15%) |
Sep 17, 2024 | 21.22 | 22.23 | 21.22 | 21.96 | 14,172 | +1.03(+4.93%) |
Sep 16, 2024 | 21.59 | 21.59 | 20.90 | 20.93 | 14,223 | -0.69(-3.19%) |
Sep 13, 2024 | 21.03 | 21.82 | 21.03 | 21.62 | 29,439 | +0.51(+2.42%) |
Sep 12, 2024 | 20.76 | 21.30 | 20.69 | 21.11 | 12,267 | +0.26(+1.25%) |
Sep 11, 2024 | 20.69 | 20.98 | 20.02 | 20.85 | 16,079 | -0.22(-1.04%) |
Sep 10, 2024 | 20.79 | 21.07 | 20.42 | 21.07 | 10,706 | +0.45(+2.18%) |
Sep 09, 2024 | 19.86 | 20.62 | 19.73 | 20.62 | 27,974 | +1.49(+7.79%) |
Sep 06, 2024 | 20.60 | 20.60 | 19.00 | 19.13 | 29,361 | -1.38(-6.73%) |
Sep 05, 2024 | 20.97 | 20.97 | 20.25 | 20.51 | 18,496 | -0.67(-3.16%) |
Sep 04, 2024 | 20.77 | 21.36 | 20.39 | 21.18 | 25,700 | +0.01(+0.05%) |
Sep 03, 2024 | 22.19 | 22.19 | 21.02 | 21.17 | 20,567 | -0.49(-2.26%) |
Aug 30, 2024 | 21.84 | 22.03 | 21.30 | 21.66 | 17,997 | -0.06(-0.28%) |
Aug 29, 2024 | 22.15 | 22.46 | 21.61 | 21.72 | 15,095 | +0.16(+0.74%) |
Aug 28, 2024 | 22.32 | 22.32 | 21.30 | 21.56 | 25,563 | -1.35(-5.89%) |
Aug 27, 2024 | 23.15 | 23.15 | 22.62 | 22.91 | 13,554 | -1.50(-6.15%) |
Aug 26, 2024 | 24.52 | 24.62 | 24.22 | 24.41 | 9,226 | -0.09(-0.37%) |
Aug 23, 2024 | 23.18 | 24.50 | 23.18 | 24.50 | 19,702 | +1.32(+5.69%) |
Aug 22, 2024 | 23.25 | 23.30 | 22.96 | 23.18 | 14,473 | -0.53(-2.24%) |
Aug 21, 2024 | 22.91 | 23.73 | 22.59 | 23.71 | 10,104 | +0.93(+4.06%) |
Aug 20, 2024 | 22.91 | 23.39 | 22.49 | 22.79 | 12,321 | +0.16(+0.73%) |
Aug 19, 2024 | 22.84 | 22.84 | 22.27 | 22.62 | 11,274 | -0.41(-1.78%) |
Aug 16, 2024 | 22.17 | 23.03 | 22.17 | 23.03 | 12,879 | +1.14(+5.21%) |
Aug 15, 2024 | 22.71 | 23.05 | 21.78 | 21.89 | 14,331 | -0.82(-3.63%) |
Aug 14, 2024 | 23.53 | 23.54 | 22.62 | 22.71 | 11,427 | -0.78(-3.30%) |
Aug 13, 2024 | 23.08 | 23.77 | 22.90 | 23.49 | 9,313 | +0.53(+2.31%) |
Aug 12, 2024 | 23.36 | 23.49 | 22.92 | 22.96 | 11,302 | -0.75(-3.16%) |
Aug 09, 2024 | 23.50 | 23.93 | 23.31 | 23.71 | 16,873 | +0.46(+1.98%) |
Aug 08, 2024 | 22.60 | 23.47 | 22.54 | 23.25 | 11,719 | +1.51(+6.95%) |
Aug 07, 2024 | 22.54 | 22.54 | 21.63 | 21.74 | 12,842 | -0.67(-2.99%) |
Aug 06, 2024 | 21.64 | 22.41 | 21.64 | 22.41 | 14,779 | +0.91(+4.23%) |
Aug 05, 2024 | 21.21 | 22.13 | 20.79 | 21.50 | 47,346 | -3.27(-13.20%) |
Aug 02, 2024 | 25.83 | 26.02 | 24.67 | 24.77 | 16,969 | -0.55(-2.17%) |