Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 20.88 | 21.08 | 20.88 | 21.08 | 7,744 | +0.27(+1.30%) |
Oct 03, 2024 | 20.76 | 20.81 | 20.70 | 20.81 | 7,770 | -0.25(-1.19%) |
Oct 02, 2024 | 21.17 | 21.29 | 21.06 | 21.06 | 7,424 | +0.20(+0.96%) |
Oct 01, 2024 | 20.87 | 20.95 | 20.78 | 20.86 | 5,774 | -0.05(-0.24%) |
Sep 30, 2024 | 21.00 | 21.00 | 20.87 | 20.91 | 3,982 | -0.14(-0.67%) |
Sep 27, 2024 | 21.22 | 21.29 | 21.05 | 21.05 | 8,804 | -0.09(-0.44%) |
Sep 26, 2024 | 21.17 | 21.25 | 21.11 | 21.14 | 3,834 | +0.31(+1.51%) |
Sep 25, 2024 | 20.99 | 20.99 | 20.83 | 20.83 | 8,297 | -0.25(-1.19%) |
Sep 24, 2024 | 21.04 | 21.16 | 21.01 | 21.08 | 3,413 | +0.52(+2.54%) |
Sep 23, 2024 | 20.47 | 20.57 | 20.45 | 20.56 | 6,306 | +0.03(+0.13%) |
Sep 20, 2024 | 21.05 | 21.05 | 20.53 | 20.53 | 3,636 | -0.52(-2.46%) |
Sep 19, 2024 | 21.13 | 21.18 | 21.05 | 21.05 | 6,007 | +0.11(+0.53%) |
Sep 18, 2024 | 21.04 | 21.17 | 20.88 | 20.94 | 21,217 | -0.12(-0.57%) |
Sep 17, 2024 | 20.91 | 21.07 | 20.91 | 21.06 | 7,933 | +0.05(+0.24%) |
Sep 16, 2024 | 21.00 | 21.01 | 20.97 | 21.01 | 5,660 | +0.19(+0.91%) |
Sep 13, 2024 | 20.72 | 21.00 | 20.72 | 20.82 | 4,457 | +0.23(+1.11%) |
Sep 12, 2024 | 20.34 | 20.60 | 20.30 | 20.59 | 6,024 | +0.24(+1.18%) |
Sep 11, 2024 | 20.29 | 20.41 | 20.15 | 20.35 | 9,407 | +0.14(+0.71%) |
Sep 10, 2024 | 20.34 | 20.34 | 20.17 | 20.21 | 44,559 | -0.31(-1.49%) |
Sep 09, 2024 | 20.43 | 20.55 | 20.42 | 20.51 | 22,239 | +0.11(+0.54%) |
Sep 06, 2024 | 20.82 | 20.82 | 20.40 | 20.40 | 4,050 | -0.36(-1.72%) |
Sep 05, 2024 | 20.61 | 20.76 | 20.61 | 20.76 | 3,878 | +0.15(+0.71%) |
Sep 04, 2024 | 20.53 | 20.81 | 20.53 | 20.61 | 8,015 | +0.16(+0.80%) |
Sep 03, 2024 | 20.62 | 20.62 | 20.41 | 20.45 | 10,149 | -0.28(-1.36%) |
Aug 30, 2024 | 20.55 | 20.76 | 20.55 | 20.73 | 13,128 | -0.01(-0.05%) |
Aug 29, 2024 | 20.73 | 20.79 | 20.67 | 20.74 | 12,239 | -0.28(-1.31%) |
Aug 28, 2024 | 21.00 | 21.11 | 20.98 | 21.02 | 3,630 | -0.08(-0.39%) |
Aug 27, 2024 | 21.27 | 21.27 | 21.07 | 21.10 | 35,284 | -0.12(-0.57%) |
Aug 26, 2024 | 21.42 | 21.42 | 21.14 | 21.22 | 97,608 | -0.10(-0.48%) |
Aug 23, 2024 | 21.07 | 21.34 | 21.06 | 21.32 | 4,089 | +0.47(+2.26%) |
Aug 22, 2024 | 21.07 | 21.08 | 20.80 | 20.85 | 3,800 | -0.47(-2.20%) |
Aug 21, 2024 | 21.47 | 21.50 | 21.21 | 21.32 | 23,938 | -0.11(-0.51%) |
Aug 20, 2024 | 21.65 | 21.65 | 21.41 | 21.43 | 3,333 | -0.27(-1.22%) |
Aug 19, 2024 | 21.48 | 21.79 | 21.48 | 21.69 | 8,847 | +0.34(+1.60%) |
Aug 16, 2024 | 21.47 | 21.50 | 21.33 | 21.35 | 8,885 | -0.02(-0.11%) |
Aug 15, 2024 | 21.26 | 21.49 | 21.26 | 21.38 | 4,337 | +0.22(+1.05%) |
Aug 14, 2024 | 21.13 | 21.21 | 21.10 | 21.16 | 4,228 | +0.04(+0.17%) |
Aug 13, 2024 | 20.99 | 21.12 | 20.92 | 21.12 | 7,930 | +0.33(+1.59%) |
Aug 12, 2024 | 20.81 | 20.82 | 20.70 | 20.79 | 9,993 | +0.11(+0.53%) |
Aug 09, 2024 | 20.50 | 20.69 | 20.48 | 20.68 | 5,693 | +0.41(+2.02%) |
Aug 08, 2024 | 19.96 | 20.34 | 19.93 | 20.27 | 6,283 | +0.42(+2.10%) |
Aug 07, 2024 | 19.93 | 20.02 | 19.79 | 19.85 | 231,211 | +0.23(+1.17%) |
Aug 06, 2024 | 19.42 | 19.72 | 19.42 | 19.62 | 5,123 | +0.29(+1.52%) |
Aug 05, 2024 | 19.07 | 19.37 | 18.84 | 19.33 | 50,285 | -0.25(-1.30%) |
Aug 02, 2024 | 19.76 | 19.76 | 19.51 | 19.58 | 14,534 | -0.26(-1.29%) |