Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 22.56 | 22.93 | 22.49 | 22.82 | 750,227 | +0.33(+1.47%) |
Oct 03, 2024 | 22.25 | 22.54 | 22.10 | 22.49 | 409,928 | +0.22(+0.99%) |
Oct 02, 2024 | 22.32 | 22.36 | 22.13 | 22.27 | 391,616 | -0.04(-0.18%) |
Oct 01, 2024 | 22.16 | 22.37 | 21.99 | 22.31 | 967,059 | +0.10(+0.45%) |
Sep 30, 2024 | 22.00 | 22.26 | 21.81 | 22.21 | 529,515 | +0.21(+0.95%) |
Sep 27, 2024 | 22.06 | 22.13 | 21.90 | 22.00 | 406,357 | -0.40(-1.79%) |
Sep 26, 2024 | 22.50 | 22.56 | 22.30 | 22.40 | 873,632 | -0.11(-0.49%) |
Sep 25, 2024 | 22.60 | 22.69 | 22.46 | 22.51 | 730,346 | -0.11(-0.49%) |
Sep 24, 2024 | 22.69 | 22.82 | 22.50 | 22.62 | 950,038 | +0.00(+0.00%) |
Sep 23, 2024 | 22.48 | 22.69 | 22.45 | 22.62 | 1,199,524 | +0.15(+0.67%) |
Sep 20, 2024 | 22.23 | 22.50 | 22.18 | 22.47 | 1,591,101 | +0.29(+1.31%) |
Sep 19, 2024 | 22.38 | 22.41 | 22.05 | 22.18 | 724,506 | -0.05(-0.22%) |
Sep 18, 2024 | 22.27 | 22.30 | 21.99 | 22.23 | 722,382 | -0.03(-0.13%) |
Sep 17, 2024 | 22.43 | 22.63 | 22.11 | 22.26 | 1,525,614 | -0.15(-0.67%) |
Sep 16, 2024 | 22.16 | 22.55 | 22.00 | 22.41 | 823,115 | +0.19(+0.86%) |
Sep 13, 2024 | 22.01 | 22.33 | 22.01 | 22.22 | 340,174 | +0.25(+1.14%) |
Sep 12, 2024 | 21.75 | 22.08 | 21.67 | 21.97 | 594,561 | +0.29(+1.34%) |
Sep 11, 2024 | 21.99 | 22.00 | 21.67 | 21.68 | 764,529 | -0.34(-1.54%) |
Sep 10, 2024 | 22.07 | 22.10 | 21.81 | 22.02 | 1,017,655 | -0.02(-0.09%) |
Sep 09, 2024 | 22.00 | 22.21 | 21.97 | 22.04 | 1,050,714 | +0.05(+0.23%) |
Sep 06, 2024 | 22.17 | 22.28 | 21.83 | 21.99 | 767,967 | -0.04(-0.18%) |
Sep 05, 2024 | 22.00 | 22.25 | 21.98 | 22.03 | 704,055 | +0.08(+0.36%) |
Sep 04, 2024 | 22.00 | 22.06 | 21.85 | 21.95 | 495,012 | -0.11(-0.50%) |
Sep 03, 2024 | 22.38 | 22.38 | 21.88 | 22.06 | 783,768 | -0.18(-0.81%) |
Aug 30, 2024 | 22.24 | 0 | +0.22(+1.00%) | |||
Aug 29, 2024 | 21.92 | 22.10 | 21.71 | 22.02 | 251,683 | +0.20(+0.92%) |
Aug 28, 2024 | 21.93 | 21.97 | 21.60 | 21.82 | 291,796 | -0.21(-0.95%) |
Aug 27, 2024 | 22.16 | 22.16 | 21.90 | 22.03 | 280,265 | -0.11(-0.50%) |
Aug 26, 2024 | 22.01 | 22.22 | 22.01 | 22.14 | 308,159 | +0.19(+0.87%) |
Aug 23, 2024 | 21.66 | 22.07 | 21.66 | 21.95 | 272,146 | +0.38(+1.76%) |
Aug 22, 2024 | 21.50 | 21.62 | 21.44 | 21.57 | 423,101 | +0.11(+0.51%) |
Aug 21, 2024 | 21.52 | 21.56 | 21.40 | 21.46 | 316,133 | -0.01(-0.05%) |
Aug 20, 2024 | 21.78 | 21.78 | 21.36 | 21.47 | 359,164 | -0.32(-1.47%) |
Aug 19, 2024 | 21.79 | 21.90 | 21.63 | 21.79 | 301,744 | +0.00(+0.00%) |
Aug 16, 2024 | 21.80 | 21.87 | 21.59 | 21.79 | 452,253 | -0.01(-0.05%) |
Aug 15, 2024 | 21.85 | 21.88 | 21.66 | 21.80 | 356,239 | +0.03(+0.14%) |
Aug 14, 2024 | 21.58 | 21.79 | 21.56 | 21.77 | 261,208 | +0.17(+0.79%) |
Aug 13, 2024 | 21.50 | 21.65 | 21.45 | 21.60 | 211,636 | +0.12(+0.56%) |
Aug 12, 2024 | 21.49 | 21.62 | 21.37 | 21.48 | 218,522 | +0.01(+0.05%) |
Aug 09, 2024 | 21.39 | 21.69 | 21.27 | 21.47 | 227,808 | +0.10(+0.47%) |
Aug 08, 2024 | 21.22 | 21.56 | 21.21 | 21.37 | 447,542 | +0.16(+0.75%) |
Aug 07, 2024 | 21.48 | 21.59 | 21.20 | 21.21 | 431,747 | -0.15(-0.70%) |
Aug 06, 2024 | 20.83 | 21.47 | 20.83 | 21.36 | 567,874 | +0.05(+0.23%) |
Aug 02, 2024 | 21.31 | 0 | -0.48(-2.20%) |