Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 23.09 | 23.17 | 23.08 | 23.17 | 2,484 | +0.29(+1.26%) |
Oct 03, 2024 | 22.87 | 22.88 | 22.87 | 22.88 | 1,069 | +0.05(+0.22%) |
Oct 02, 2024 | 22.80 | 22.83 | 22.78 | 22.83 | 14,117 | +0.14(+0.62%) |
Oct 01, 2024 | 22.59 | 22.71 | 22.59 | 22.69 | 1,787 | -0.13(-0.57%) |
Sep 30, 2024 | 22.75 | 22.82 | 22.73 | 22.82 | 8,138 | -0.05(-0.22%) |
Sep 27, 2024 | 22.87 | 22.88 | 22.86 | 22.87 | 1,821 | +0.00(+0.00%) |
Sep 26, 2024 | 22.85 | 22.88 | 22.83 | 22.87 | 12,150 | +0.15(+0.66%) |
Sep 25, 2024 | 23.01 | 23.01 | 22.67 | 22.72 | 10,513 | +0.00(+0.00%) |
Sep 24, 2024 | 22.55 | 22.73 | 22.55 | 22.72 | 7,532 | +0.19(+0.84%) |
Sep 23, 2024 | 22.55 | 22.55 | 22.47 | 22.53 | 2,683 | +0.07(+0.31%) |
Sep 20, 2024 | 22.36 | 22.46 | 22.36 | 22.46 | 2,487 | -0.01(-0.04%) |
Sep 19, 2024 | 22.50 | 22.54 | 22.46 | 22.47 | 6,773 | +0.23(+1.05%) |
Sep 18, 2024 | 22.34 | 22.34 | 22.23 | 22.23 | 6,644 | +0.05(+0.25%) |
Sep 17, 2024 | 22.34 | 22.34 | 22.18 | 22.18 | 4,866 | -0.13(-0.58%) |
Sep 16, 2024 | 22.30 | 22.31 | 22.25 | 22.31 | 4,176 | -0.00(-0.01%) |
Sep 13, 2024 | 22.32 | 22.32 | 22.31 | 22.31 | 2,330 | +0.19(+0.85%) |
Sep 12, 2024 | 22.16 | 22.16 | 22.12 | 22.12 | 1,655 | +0.02(+0.10%) |
Sep 11, 2024 | 21.92 | 22.10 | 21.90 | 22.10 | 4,529 | +0.25(+1.16%) |
Sep 10, 2024 | 21.85 | 21.88 | 21.84 | 21.85 | 29,739 | +0.03(+0.13%) |
Sep 09, 2024 | 22.00 | 22.00 | 21.81 | 21.82 | 9,185 | -0.06(-0.30%) |
Sep 06, 2024 | 21.96 | 21.96 | 21.88 | 21.88 | 418 | -0.24(-1.06%) |
Sep 05, 2024 | 22.14 | 22.17 | 22.09 | 22.12 | 3,150 | -0.02(-0.09%) |
Sep 04, 2024 | 22.00 | 22.20 | 22.00 | 22.14 | 1,927 | +0.02(+0.09%) |
Sep 03, 2024 | 22.11 | 22.12 | 22.09 | 22.12 | 1,104 | -0.57(-2.51%) |
Aug 30, 2024 | 22.63 | 22.69 | 22.54 | 22.69 | 3,660 | +0.09(+0.41%) |
Aug 29, 2024 | 22.72 | 23.13 | 22.60 | 22.60 | 57,919 | -0.03(-0.14%) |
Aug 28, 2024 | 22.67 | 22.67 | 22.58 | 22.63 | 4,249 | -0.21(-0.93%) |
Aug 27, 2024 | 22.86 | 22.88 | 22.82 | 22.84 | 8,140 | +0.02(+0.08%) |
Aug 26, 2024 | 22.89 | 22.89 | 22.81 | 22.83 | 3,655 | -0.04(-0.18%) |
Aug 23, 2024 | 22.80 | 22.87 | 22.80 | 22.87 | 5,877 | +0.17(+0.77%) |
Aug 22, 2024 | 22.86 | 22.86 | 22.69 | 22.69 | 7,229 | -0.24(-1.04%) |
Aug 21, 2024 | 22.88 | 22.93 | 22.85 | 22.93 | 9,006 | +0.14(+0.61%) |
Aug 20, 2024 | 22.90 | 22.97 | 22.79 | 22.79 | 2,546 | -0.06(-0.28%) |
Aug 19, 2024 | 22.79 | 22.85 | 22.79 | 22.85 | 3,059 | +0.16(+0.73%) |
Aug 16, 2024 | 22.60 | 22.70 | 22.60 | 22.69 | 10,098 | -0.02(-0.09%) |
Aug 15, 2024 | 22.60 | 22.71 | 22.59 | 22.71 | 5,087 | +0.35(+1.57%) |
Aug 14, 2024 | 22.27 | 22.36 | 22.21 | 22.36 | 7,729 | +0.17(+0.77%) |
Aug 13, 2024 | 22.15 | 22.19 | 22.11 | 22.19 | 4,368 | +0.27(+1.23%) |
Aug 12, 2024 | 21.92 | 21.93 | 21.86 | 21.92 | 16,841 | +0.17(+0.78%) |
Aug 09, 2024 | 21.73 | 21.77 | 21.73 | 21.75 | 8,694 | +0.01(+0.05%) |
Aug 08, 2024 | 21.75 | 21.75 | 21.66 | 21.74 | 3,813 | +0.38(+1.78%) |
Aug 07, 2024 | 21.74 | 21.74 | 21.36 | 21.36 | 14,791 | -0.09(-0.42%) |
Aug 06, 2024 | 21.52 | 21.61 | 21.45 | 21.45 | 19,268 | +0.04(+0.19%) |
Aug 05, 2024 | 21.47 | 21.47 | 21.41 | 21.41 | 6,279 | -0.53(-2.42%) |
Aug 02, 2024 | 21.89 | 21.94 | 21.87 | 21.94 | 6,659 | -0.53(-2.36%) |