Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 24.19 | 24.67 | 24.13 | 24.41 | 280,659 | +0.18(+0.74%) |
Oct 01, 2024 | 24.94 | 24.94 | 24.00 | 24.23 | 229,736 | -0.82(-3.27%) |
Sep 30, 2024 | 24.42 | 25.15 | 24.42 | 25.05 | 160,995 | +0.57(+2.33%) |
Sep 27, 2024 | 24.61 | 24.61 | 24.10 | 24.48 | 253,884 | +0.17(+0.70%) |
Sep 26, 2024 | 24.74 | 24.74 | 24.22 | 24.31 | 154,934 | -0.02(-0.08%) |
Sep 25, 2024 | 24.71 | 24.71 | 24.32 | 24.33 | 124,556 | -0.41(-1.66%) |
Sep 24, 2024 | 25.02 | 25.34 | 24.68 | 24.74 | 193,378 | -0.32(-1.28%) |
Sep 23, 2024 | 25.62 | 25.70 | 24.90 | 25.06 | 178,480 | -0.40(-1.57%) |
Sep 20, 2024 | 26.06 | 26.18 | 25.24 | 25.46 | 779,786 | -0.79(-3.01%) |
Sep 19, 2024 | 26.21 | 26.47 | 25.58 | 26.25 | 176,884 | +0.75(+2.94%) |
Sep 18, 2024 | 25.18 | 26.53 | 24.67 | 25.50 | 290,566 | +0.41(+1.63%) |
Sep 17, 2024 | 25.11 | 25.79 | 24.91 | 25.09 | 194,634 | +0.30(+1.21%) |
Sep 16, 2024 | 24.82 | 25.11 | 24.38 | 24.79 | 147,609 | +0.10(+0.41%) |
Sep 13, 2024 | 24.69 | 24.78 | 24.11 | 24.69 | 134,906 | +0.44(+1.81%) |
Sep 12, 2024 | 24.46 | 24.46 | 24.06 | 24.25 | 141,685 | -0.02(-0.08%) |
Sep 11, 2024 | 24.22 | 24.40 | 23.43 | 24.27 | 199,340 | -0.10(-0.41%) |
Sep 10, 2024 | 24.17 | 24.50 | 23.85 | 24.37 | 146,129 | +0.32(+1.33%) |
Sep 09, 2024 | 24.47 | 24.56 | 23.99 | 24.05 | 209,207 | -0.39(-1.60%) |
Sep 06, 2024 | 25.08 | 25.23 | 24.35 | 24.44 | 360,866 | -0.56(-2.24%) |
Sep 05, 2024 | 24.30 | 25.10 | 23.92 | 25.00 | 609,049 | +1.03(+4.30%) |
Sep 04, 2024 | 24.28 | 24.45 | 23.54 | 23.97 | 191,039 | -0.45(-1.84%) |
Sep 03, 2024 | 24.81 | 25.40 | 24.09 | 24.42 | 230,934 | -0.58(-2.32%) |
Aug 30, 2024 | 24.93 | 25.10 | 24.61 | 25.00 | 120,792 | +0.26(+1.05%) |
Aug 29, 2024 | 24.94 | 24.96 | 24.46 | 24.74 | 82,512 | +0.02(+0.08%) |
Aug 28, 2024 | 24.33 | 24.96 | 24.33 | 24.72 | 70,680 | +0.21(+0.86%) |
Aug 27, 2024 | 24.75 | 25.00 | 24.40 | 24.51 | 72,879 | -0.43(-1.72%) |
Aug 26, 2024 | 25.60 | 25.71 | 24.77 | 24.94 | 254,574 | -0.37(-1.46%) |
Aug 23, 2024 | 23.80 | 25.45 | 23.63 | 25.31 | 181,054 | +1.75(+7.43%) |
Aug 22, 2024 | 23.04 | 23.71 | 23.04 | 23.56 | 274,424 | +0.53(+2.30%) |
Aug 21, 2024 | 22.82 | 23.07 | 22.50 | 23.03 | 112,372 | +0.47(+2.08%) |
Aug 20, 2024 | 22.80 | 22.80 | 22.38 | 22.56 | 97,017 | -0.36(-1.57%) |
Aug 19, 2024 | 22.73 | 22.92 | 22.50 | 22.92 | 72,828 | +0.22(+0.97%) |
Aug 16, 2024 | 22.15 | 22.88 | 22.15 | 22.70 | 106,594 | +0.52(+2.34%) |
Aug 15, 2024 | 21.97 | 22.48 | 21.86 | 22.18 | 112,859 | +0.86(+4.03%) |
Aug 14, 2024 | 21.78 | 21.78 | 21.05 | 21.32 | 73,950 | -0.35(-1.60%) |
Aug 13, 2024 | 21.39 | 21.74 | 20.97 | 21.67 | 149,434 | +0.60(+2.82%) |
Aug 12, 2024 | 21.81 | 21.91 | 20.99 | 21.07 | 103,204 | -0.48(-2.21%) |
Aug 09, 2024 | 21.99 | 22.07 | 21.33 | 21.55 | 139,066 | -0.52(-2.34%) |
Aug 08, 2024 | 21.96 | 22.09 | 21.58 | 22.06 | 138,776 | +0.50(+2.30%) |
Aug 07, 2024 | 21.88 | 22.13 | 21.53 | 21.57 | 184,157 | +0.07(+0.32%) |
Aug 06, 2024 | 21.11 | 21.70 | 20.92 | 21.50 | 188,047 | +0.37(+1.74%) |
Aug 05, 2024 | 20.36 | 21.32 | 19.91 | 21.13 | 333,468 | -0.57(-2.60%) |
Aug 02, 2024 | 21.69 | 21.90 | 21.28 | 21.70 | 210,060 | -1.11(-4.87%) |