Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 24.67 | 24.76 | 23.91 | 23.98 | 227,015 | -0.57(-2.32%) |
Oct 07, 2024 | 24.31 | 24.72 | 24.02 | 24.55 | 280,106 | +0.24(+0.99%) |
Oct 04, 2024 | 24.24 | 24.43 | 24.11 | 24.31 | 144,494 | +0.44(+1.84%) |
Oct 03, 2024 | 23.90 | 24.22 | 23.79 | 23.87 | 162,318 | +0.12(+0.51%) |
Oct 02, 2024 | 24.50 | 24.69 | 23.70 | 23.75 | 309,809 | -0.73(-2.98%) |
Oct 01, 2024 | 24.32 | 24.49 | 24.06 | 24.48 | 139,564 | +0.16(+0.66%) |
Sep 30, 2024 | 23.82 | 24.41 | 23.79 | 24.32 | 154,144 | +0.54(+2.27%) |
Sep 27, 2024 | 23.94 | 24.18 | 23.66 | 23.78 | 187,780 | +0.00(+0.00%) |
Sep 26, 2024 | 24.44 | 24.44 | 23.77 | 23.78 | 173,897 | -0.35(-1.45%) |
Sep 25, 2024 | 25.15 | 25.15 | 24.03 | 24.13 | 202,528 | -1.12(-4.44%) |
Sep 24, 2024 | 24.76 | 25.55 | 24.66 | 25.25 | 260,206 | +0.61(+2.48%) |
Sep 23, 2024 | 25.26 | 25.75 | 24.46 | 24.64 | 191,628 | +0.68(+2.84%) |
Sep 20, 2024 | 24.18 | 24.30 | 23.89 | 23.96 | 520,707 | -0.28(-1.16%) |
Sep 19, 2024 | 24.46 | 24.46 | 24.04 | 24.24 | 201,766 | +0.20(+0.83%) |
Sep 18, 2024 | 23.47 | 24.41 | 23.37 | 24.04 | 121,606 | +0.72(+3.09%) |
Sep 17, 2024 | 23.66 | 23.77 | 23.31 | 23.32 | 84,146 | -0.15(-0.64%) |
Sep 16, 2024 | 23.73 | 23.87 | 23.33 | 23.47 | 78,163 | -0.12(-0.51%) |
Sep 13, 2024 | 23.23 | 23.63 | 23.22 | 23.59 | 80,894 | +0.50(+2.17%) |
Sep 12, 2024 | 22.89 | 23.09 | 22.80 | 23.09 | 65,408 | +0.32(+1.41%) |
Sep 11, 2024 | 22.90 | 22.90 | 22.47 | 22.77 | 78,881 | -0.29(-1.26%) |
Sep 10, 2024 | 22.66 | 23.09 | 22.57 | 23.06 | 84,816 | +0.26(+1.14%) |
Sep 09, 2024 | 22.97 | 23.06 | 22.79 | 22.80 | 77,553 | -0.17(-0.74%) |
Sep 06, 2024 | 23.32 | 23.43 | 22.97 | 22.97 | 78,163 | -0.30(-1.29%) |
Sep 05, 2024 | 23.47 | 23.47 | 23.11 | 23.27 | 85,163 | -0.19(-0.81%) |
Sep 04, 2024 | 23.47 | 23.51 | 23.31 | 23.46 | 71,384 | +0.01(+0.04%) |
Sep 03, 2024 | 23.70 | 23.77 | 23.43 | 23.45 | 75,581 | -0.46(-1.92%) |
Aug 30, 2024 | 23.73 | 23.91 | 23.64 | 23.91 | 83,901 | +0.28(+1.18%) |
Aug 29, 2024 | 23.65 | 23.75 | 23.49 | 23.63 | 56,697 | +0.13(+0.55%) |
Aug 28, 2024 | 23.55 | 23.71 | 23.31 | 23.50 | 91,104 | +0.03(+0.13%) |
Aug 27, 2024 | 23.27 | 23.47 | 23.11 | 23.47 | 61,464 | +0.05(+0.21%) |
Aug 26, 2024 | 23.47 | 23.58 | 23.33 | 23.42 | 115,858 | +0.12(+0.52%) |
Aug 23, 2024 | 22.89 | 23.38 | 22.84 | 23.30 | 96,719 | +0.46(+2.01%) |
Aug 22, 2024 | 23.00 | 23.00 | 22.73 | 22.84 | 44,989 | -0.11(-0.48%) |
Aug 21, 2024 | 22.80 | 22.98 | 22.58 | 22.95 | 66,724 | +0.19(+0.83%) |
Aug 20, 2024 | 22.86 | 22.86 | 22.66 | 22.76 | 53,293 | -0.18(-0.78%) |
Aug 19, 2024 | 22.97 | 23.00 | 22.75 | 22.94 | 86,699 | +0.03(+0.13%) |
Aug 16, 2024 | 22.79 | 22.95 | 22.61 | 22.91 | 69,423 | +0.12(+0.53%) |
Aug 15, 2024 | 22.94 | 23.07 | 22.61 | 22.79 | 87,323 | +0.17(+0.75%) |
Aug 14, 2024 | 22.48 | 22.64 | 22.29 | 22.62 | 72,755 | +0.09(+0.40%) |
Aug 13, 2024 | 22.47 | 22.61 | 22.29 | 22.53 | 66,300 | +0.18(+0.81%) |
Aug 12, 2024 | 22.59 | 22.60 | 22.26 | 22.35 | 67,923 | -0.33(-1.46%) |
Aug 09, 2024 | 22.58 | 22.68 | 22.38 | 22.68 | 82,979 | +0.09(+0.40%) |
Aug 08, 2024 | 22.74 | 22.74 | 22.41 | 22.59 | 77,383 | +0.03(+0.13%) |
Aug 07, 2024 | 22.47 | 22.68 | 22.42 | 22.56 | 70,559 | +0.22(+0.98%) |
Aug 06, 2024 | 22.36 | 22.59 | 22.11 | 22.34 | 133,009 | -0.02(-0.09%) |
Aug 05, 2024 | 22.39 | 22.40 | 22.05 | 22.36 | 141,254 | -0.62(-2.70%) |
Aug 02, 2024 | 22.71 | 23.04 | 22.71 | 22.98 | 101,654 | -0.17(-0.73%) |