Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 19.85 | 19.96 | 19.26 | 19.47 | 70,174 | -0.50(-2.50%) |
Oct 04, 2024 | 20.53 | 20.55 | 19.92 | 19.97 | 62,010 | -0.28(-1.38%) |
Oct 03, 2024 | 20.97 | 21.32 | 20.04 | 20.25 | 51,327 | -0.83(-3.94%) |
Oct 02, 2024 | 21.79 | 21.98 | 21.08 | 21.08 | 49,246 | -0.70(-3.21%) |
Oct 01, 2024 | 22.88 | 22.95 | 21.75 | 21.78 | 81,982 | -1.08(-4.72%) |
Sep 30, 2024 | 22.29 | 22.99 | 22.25 | 22.86 | 101,886 | +0.47(+2.10%) |
Sep 27, 2024 | 22.35 | 22.57 | 22.18 | 22.39 | 41,631 | +0.20(+0.90%) |
Sep 26, 2024 | 22.01 | 22.29 | 22.01 | 22.19 | 51,626 | +0.38(+1.73%) |
Sep 25, 2024 | 22.10 | 22.10 | 21.72 | 21.81 | 59,003 | -0.32(-1.44%) |
Sep 24, 2024 | 22.01 | 22.17 | 21.72 | 22.13 | 68,355 | +0.25(+1.14%) |
Sep 23, 2024 | 21.53 | 22.12 | 21.38 | 21.88 | 54,381 | +0.36(+1.66%) |
Sep 20, 2024 | 21.83 | 22.06 | 21.39 | 21.52 | 161,766 | -0.31(-1.41%) |
Sep 19, 2024 | 22.12 | 22.27 | 21.63 | 21.83 | 67,634 | +0.13(+0.60%) |
Sep 18, 2024 | 21.83 | 22.46 | 21.63 | 21.70 | 52,115 | -0.25(-1.13%) |
Sep 17, 2024 | 22.29 | 22.51 | 21.85 | 21.95 | 50,083 | -0.12(-0.54%) |
Sep 16, 2024 | 21.94 | 22.08 | 21.52 | 22.07 | 99,091 | +0.29(+1.32%) |
Sep 13, 2024 | 21.72 | 22.01 | 21.35 | 21.78 | 53,653 | +0.25(+1.15%) |
Sep 12, 2024 | 21.46 | 21.74 | 21.25 | 21.53 | 52,091 | +0.25(+1.17%) |
Sep 11, 2024 | 21.36 | 21.55 | 20.94 | 21.28 | 68,441 | -0.24(-1.11%) |
Sep 10, 2024 | 21.15 | 21.63 | 20.87 | 21.52 | 69,477 | +0.52(+2.46%) |
Sep 09, 2024 | 21.57 | 21.80 | 20.97 | 21.01 | 80,519 | -0.59(-2.72%) |
Sep 06, 2024 | 21.61 | 21.97 | 21.50 | 21.59 | 88,434 | +0.06(+0.28%) |
Sep 05, 2024 | 22.15 | 22.15 | 21.48 | 21.53 | 82,204 | -0.61(-2.74%) |
Sep 04, 2024 | 22.12 | 22.48 | 22.07 | 22.14 | 76,896 | +0.09(+0.41%) |
Sep 03, 2024 | 22.44 | 22.87 | 22.05 | 22.05 | 75,939 | -0.63(-2.76%) |
Aug 30, 2024 | 22.14 | 22.72 | 22.10 | 22.68 | 76,803 | +0.52(+2.33%) |
Aug 29, 2024 | 22.10 | 22.61 | 21.84 | 22.16 | 63,554 | +0.17(+0.77%) |
Aug 28, 2024 | 21.93 | 22.23 | 21.85 | 21.99 | 61,219 | +0.05(+0.23%) |
Aug 27, 2024 | 21.73 | 22.01 | 21.65 | 21.94 | 68,084 | +0.05(+0.23%) |
Aug 26, 2024 | 22.01 | 22.23 | 21.82 | 21.89 | 53,302 | +0.13(+0.59%) |
Aug 23, 2024 | 20.61 | 21.95 | 20.59 | 21.76 | 99,871 | +1.18(+5.75%) |
Aug 22, 2024 | 21.08 | 21.28 | 20.47 | 20.58 | 70,876 | -0.53(-2.50%) |
Aug 21, 2024 | 20.78 | 21.36 | 20.55 | 21.11 | 91,108 | +0.38(+1.82%) |
Aug 20, 2024 | 21.35 | 21.35 | 20.73 | 20.73 | 78,409 | -0.56(-2.64%) |
Aug 19, 2024 | 21.04 | 21.38 | 20.85 | 21.29 | 88,883 | +0.38(+1.83%) |
Aug 16, 2024 | 21.05 | 21.40 | 20.90 | 20.91 | 116,361 | -0.21(-0.99%) |
Aug 15, 2024 | 21.26 | 21.58 | 21.03 | 21.12 | 142,471 | +0.06(+0.28%) |
Aug 14, 2024 | 21.62 | 21.66 | 21.03 | 21.06 | 84,146 | -0.46(-2.13%) |
Aug 13, 2024 | 20.84 | 21.54 | 20.30 | 21.51 | 96,775 | +0.78(+3.74%) |
Aug 12, 2024 | 21.25 | 21.25 | 20.73 | 20.74 | 80,772 | -0.33(-1.56%) |
Aug 09, 2024 | 20.86 | 21.36 | 20.67 | 21.07 | 80,933 | +0.13(+0.62%) |
Aug 08, 2024 | 20.65 | 21.33 | 20.51 | 20.94 | 89,629 | +0.43(+2.11%) |
Aug 07, 2024 | 22.48 | 22.48 | 20.40 | 20.50 | 109,331 | -2.16(-9.54%) |
Aug 06, 2024 | 23.00 | 23.16 | 22.52 | 22.67 | 104,125 | -0.55(-2.36%) |
Aug 05, 2024 | 24.35 | 24.35 | 22.90 | 23.21 | 91,957 | -1.63(-6.56%) |
Aug 02, 2024 | 25.20 | 25.88 | 24.72 | 24.85 | 69,458 | -1.18(-4.55%) |