Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 21.62 | 21.71 | 21.53 | 21.68 | 155,862 | +0.03(+0.14%) |
Oct 08, 2024 | 21.35 | 21.65 | 21.34 | 21.65 | 132,491 | +0.31(+1.45%) |
Oct 07, 2024 | 21.50 | 21.57 | 21.30 | 21.34 | 258,433 | -0.26(-1.20%) |
Oct 04, 2024 | 21.67 | 21.73 | 21.55 | 21.60 | 121,559 | -0.14(-0.64%) |
Oct 03, 2024 | 21.79 | 21.84 | 21.69 | 21.74 | 188,584 | -0.03(-0.14%) |
Oct 02, 2024 | 21.67 | 21.85 | 21.62 | 21.77 | 195,577 | +0.08(+0.37%) |
Oct 01, 2024 | 21.78 | 21.91 | 21.64 | 21.69 | 306,277 | +0.00(+0.00%) |
Sep 30, 2024 | 22.08 | 22.10 | 21.57 | 21.69 | 652,237 | -0.40(-1.81%) |
Sep 27, 2024 | 22.12 | 22.19 | 22.02 | 22.09 | 187,398 | -0.01(-0.05%) |
Sep 26, 2024 | 22.16 | 22.17 | 22.03 | 22.10 | 179,103 | -0.02(-0.09%) |
Sep 25, 2024 | 22.12 | 22.12 | 22.03 | 22.12 | 113,024 | -0.01(-0.05%) |
Sep 24, 2024 | 22.01 | 22.13 | 21.96 | 22.13 | 1,009,049 | +0.08(+0.36%) |
Sep 23, 2024 | 22.07 | 22.10 | 21.95 | 22.05 | 267,699 | -0.01(-0.05%) |
Sep 20, 2024 | 22.08 | 22.10 | 21.98 | 22.06 | 272,679 | -0.06(-0.27%) |
Sep 19, 2024 | 22.19 | 22.21 | 22.06 | 22.12 | 430,531 | +0.08(+0.36%) |
Sep 18, 2024 | 22.12 | 22.29 | 22.03 | 22.04 | 401,542 | -0.09(-0.41%) |
Sep 17, 2024 | 22.12 | 22.23 | 21.96 | 22.13 | 428,014 | +0.05(+0.23%) |
Sep 16, 2024 | 21.69 | 22.10 | 21.69 | 22.08 | 211,326 | +0.47(+2.17%) |
Sep 13, 2024 | 21.60 | 21.65 | 21.51 | 21.61 | 179,710 | +0.14(+0.65%) |
Sep 12, 2024 | 21.54 | 21.56 | 21.41 | 21.47 | 142,923 | -0.01(-0.05%) |
Sep 11, 2024 | 21.56 | 21.62 | 21.45 | 21.48 | 145,212 | -0.06(-0.28%) |
Sep 10, 2024 | 21.54 | 21.58 | 21.41 | 21.54 | 111,957 | +0.01(+0.05%) |
Sep 09, 2024 | 21.46 | 21.56 | 21.41 | 21.53 | 138,569 | +0.10(+0.47%) |
Sep 06, 2024 | 21.47 | 21.50 | 21.25 | 21.43 | 123,580 | -0.04(-0.19%) |
Sep 05, 2024 | 21.35 | 21.47 | 21.30 | 21.47 | 106,269 | +0.16(+0.75%) |
Sep 04, 2024 | 20.97 | 21.37 | 20.92 | 21.31 | 278,596 | +0.39(+1.86%) |
Sep 03, 2024 | 20.89 | 20.97 | 20.86 | 20.92 | 112,345 | +0.08(+0.38%) |
Aug 30, 2024 | 21.10 | 21.10 | 20.71 | 20.84 | 439,395 | -0.18(-0.87%) |
Aug 29, 2024 | 21.01 | 21.08 | 20.98 | 21.02 | 100,109 | +0.04(+0.19%) |
Aug 28, 2024 | 20.93 | 21.01 | 20.93 | 20.98 | 116,511 | +0.06(+0.28%) |
Aug 27, 2024 | 20.91 | 21.00 | 20.85 | 20.92 | 213,063 | -0.03(-0.14%) |
Aug 26, 2024 | 20.97 | 21.06 | 20.90 | 20.95 | 180,135 | +0.00(+0.00%) |
Aug 23, 2024 | 20.83 | 20.95 | 20.80 | 20.95 | 98,140 | +0.22(+1.05%) |
Aug 22, 2024 | 20.87 | 20.89 | 20.71 | 20.74 | 153,050 | -0.13(-0.61%) |
Aug 21, 2024 | 20.78 | 20.88 | 20.71 | 20.87 | 113,543 | +0.16(+0.76%) |
Aug 20, 2024 | 20.67 | 20.75 | 20.64 | 20.71 | 143,838 | +0.04(+0.19%) |
Aug 19, 2024 | 20.56 | 20.76 | 20.56 | 20.67 | 53,170 | +0.11(+0.53%) |
Aug 16, 2024 | 20.39 | 20.57 | 20.39 | 20.56 | 194,104 | +0.15(+0.72%) |
Aug 15, 2024 | 20.47 | 20.48 | 20.22 | 20.41 | 168,887 | -0.11(-0.53%) |
Aug 14, 2024 | 20.38 | 20.53 | 20.38 | 20.52 | 204,976 | +0.16(+0.77%) |
Aug 13, 2024 | 20.33 | 20.38 | 20.27 | 20.36 | 70,098 | +0.11(+0.54%) |
Aug 12, 2024 | 20.28 | 20.35 | 20.22 | 20.25 | 90,515 | -0.06(-0.29%) |
Aug 09, 2024 | 20.36 | 20.42 | 20.27 | 20.31 | 66,489 | -0.05(-0.24%) |
Aug 08, 2024 | 20.37 | 20.39 | 20.26 | 20.36 | 174,603 | -0.01(-0.05%) |
Aug 07, 2024 | 20.26 | 20.42 | 20.26 | 20.37 | 165,138 | +0.09(+0.44%) |
Aug 06, 2024 | 20.01 | 20.28 | 19.95 | 20.28 | 112,716 | +0.28(+1.38%) |
Aug 05, 2024 | 19.72 | 20.17 | 19.72 | 20.01 | 225,840 | -0.27(-1.31%) |
Aug 02, 2024 | 20.17 | 20.39 | 20.11 | 20.27 | 236,223 | +0.04(+0.19%) |