Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 22.03 | 22.16 | 21.91 | 22.09 | 23,551 | +0.22(+0.99%) |
Oct 03, 2024 | 22.01 | 22.24 | 21.85 | 21.87 | 67,155 | +0.06(+0.27%) |
Oct 02, 2024 | 21.53 | 21.82 | 21.45 | 21.82 | 122,783 | +0.37(+1.70%) |
Oct 01, 2024 | 21.59 | 21.59 | 21.36 | 21.45 | 25,528 | -0.11(-0.51%) |
Sep 30, 2024 | 21.64 | 21.71 | 21.48 | 21.56 | 3,622 | +0.07(+0.33%) |
Sep 27, 2024 | 21.09 | 21.50 | 21.09 | 21.49 | 116,716 | +0.41(+1.94%) |
Sep 26, 2024 | 21.03 | 21.09 | 20.94 | 21.08 | 8,131 | -0.02(-0.09%) |
Sep 25, 2024 | 21.10 | 21.25 | 20.96 | 21.10 | 30,264 | -0.12(-0.57%) |
Sep 24, 2024 | 21.38 | 21.38 | 21.20 | 21.22 | 12,253 | -0.26(-1.21%) |
Sep 23, 2024 | 21.39 | 21.53 | 21.31 | 21.48 | 27,121 | +0.14(+0.66%) |
Sep 20, 2024 | 21.26 | 21.37 | 21.20 | 21.34 | 26,083 | -0.01(-0.05%) |
Sep 19, 2024 | 21.28 | 21.35 | 21.12 | 21.35 | 32,824 | +0.17(+0.80%) |
Sep 18, 2024 | 21.36 | 21.39 | 21.16 | 21.18 | 12,021 | -0.08(-0.37%) |
Sep 17, 2024 | 21.16 | 21.26 | 21.08 | 21.26 | 10,887 | +0.11(+0.51%) |
Sep 16, 2024 | 21.31 | 21.41 | 21.01 | 21.15 | 38,798 | -0.13(-0.61%) |
Sep 13, 2024 | 20.86 | 21.29 | 20.80 | 21.28 | 37,464 | +0.34(+1.62%) |
Sep 12, 2024 | 20.52 | 20.99 | 20.40 | 20.94 | 26,918 | +0.42(+2.05%) |
Sep 11, 2024 | 20.53 | 20.57 | 20.21 | 20.52 | 41,904 | +0.09(+0.46%) |
Sep 10, 2024 | 20.97 | 20.97 | 20.43 | 20.43 | 15,666 | -0.37(-1.78%) |
Sep 09, 2024 | 20.36 | 20.80 | 20.36 | 20.80 | 57,145 | +0.53(+2.59%) |
Sep 06, 2024 | 20.35 | 20.45 | 20.18 | 20.27 | 12,469 | -0.28(-1.36%) |
Sep 05, 2024 | 20.85 | 20.85 | 20.30 | 20.55 | 126,671 | -0.32(-1.53%) |
Sep 04, 2024 | 21.02 | 21.10 | 20.72 | 20.87 | 52,344 | -0.22(-1.07%) |
Sep 03, 2024 | 20.86 | 21.28 | 20.86 | 21.09 | 35,560 | +0.21(+1.03%) |
Aug 30, 2024 | 20.53 | 20.91 | 20.53 | 20.88 | 164,398 | +0.27(+1.31%) |
Aug 29, 2024 | 20.77 | 20.77 | 20.41 | 20.61 | 72,920 | +0.16(+0.78%) |
Aug 28, 2024 | 20.43 | 20.49 | 20.34 | 20.45 | 48,822 | +0.08(+0.39%) |
Aug 27, 2024 | 19.94 | 20.49 | 19.88 | 20.37 | 177,138 | +0.45(+2.26%) |
Aug 26, 2024 | 19.47 | 19.95 | 19.45 | 19.92 | 171,276 | +0.52(+2.68%) |
Aug 23, 2024 | 19.47 | 19.47 | 19.02 | 19.40 | 156,585 | +0.07(+0.36%) |
Aug 22, 2024 | 18.84 | 19.45 | 18.73 | 19.33 | 363,673 | +0.84(+4.54%) |
Aug 21, 2024 | 19.50 | 19.62 | 18.13 | 18.49 | 404,737 | -0.93(-4.76%) |
Aug 20, 2024 | 19.51 | 19.51 | 19.38 | 19.41 | 20,683 | -0.06(-0.33%) |
Aug 19, 2024 | 19.65 | 19.65 | 19.48 | 19.48 | 45,870 | -0.08(-0.42%) |
Aug 16, 2024 | 19.58 | 19.72 | 19.55 | 19.56 | 16,849 | -0.03(-0.15%) |
Aug 15, 2024 | 19.90 | 19.91 | 19.57 | 19.59 | 45,691 | -0.33(-1.66%) |
Aug 14, 2024 | 19.96 | 19.97 | 19.82 | 19.92 | 26,611 | -0.12(-0.60%) |
Aug 13, 2024 | 20.00 | 20.09 | 19.90 | 20.04 | 123,239 | +0.08(+0.40%) |
Aug 12, 2024 | 20.17 | 20.17 | 19.83 | 19.96 | 35,396 | -0.22(-1.09%) |
Aug 09, 2024 | 20.27 | 20.27 | 19.98 | 20.18 | 40,012 | -0.04(-0.20%) |
Aug 08, 2024 | 20.42 | 20.48 | 20.07 | 20.22 | 25,099 | -0.36(-1.75%) |
Aug 07, 2024 | 20.55 | 20.74 | 20.45 | 20.58 | 31,092 | +0.15(+0.73%) |
Aug 06, 2024 | 20.17 | 20.57 | 19.96 | 20.43 | 44,376 | +0.24(+1.21%) |
Aug 05, 2024 | 19.54 | 20.33 | 19.31 | 20.19 | 37,694 | -0.14(-0.70%) |
Aug 02, 2024 | 20.90 | 21.00 | 20.33 | 20.33 | 34,989 | -0.50(-2.40%) |