Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 22.67 | 23.28 | 22.67 | 23.18 | 124,637 | +0.26(+1.13%) |
Sep 30, 2024 | 22.53 | 23.15 | 22.53 | 22.92 | 252,248 | +0.34(+1.51%) |
Sep 27, 2024 | 22.14 | 22.81 | 22.14 | 22.58 | 108,224 | +0.44(+1.99%) |
Sep 26, 2024 | 22.70 | 22.83 | 22.11 | 22.14 | 143,546 | -0.60(-2.64%) |
Sep 25, 2024 | 22.80 | 23.00 | 22.71 | 22.74 | 124,950 | -0.22(-0.96%) |
Sep 24, 2024 | 23.23 | 23.32 | 22.92 | 22.96 | 99,673 | -0.16(-0.69%) |
Sep 23, 2024 | 22.96 | 23.28 | 22.72 | 23.12 | 118,524 | +0.33(+1.45%) |
Sep 20, 2024 | 22.74 | 22.98 | 22.72 | 22.79 | 392,816 | -0.05(-0.22%) |
Sep 19, 2024 | 23.02 | 23.20 | 22.70 | 22.84 | 207,366 | +0.05(+0.22%) |
Sep 18, 2024 | 23.06 | 23.12 | 22.76 | 22.79 | 187,838 | -0.25(-1.09%) |
Sep 17, 2024 | 22.79 | 23.34 | 22.79 | 23.04 | 227,744 | +0.20(+0.88%) |
Sep 16, 2024 | 22.55 | 23.03 | 22.55 | 22.84 | 244,243 | +0.33(+1.47%) |
Sep 13, 2024 | 22.52 | 22.84 | 22.36 | 22.51 | 157,074 | -0.01(-0.04%) |
Sep 12, 2024 | 22.07 | 22.54 | 21.99 | 22.52 | 183,610 | +0.63(+2.88%) |
Sep 11, 2024 | 22.07 | 22.33 | 21.85 | 21.89 | 280,387 | -0.03(-0.14%) |
Sep 10, 2024 | 21.80 | 21.97 | 21.61 | 21.92 | 337,539 | +0.21(+0.97%) |
Sep 09, 2024 | 22.00 | 22.17 | 21.63 | 21.71 | 252,514 | -0.13(-0.60%) |
Sep 06, 2024 | 22.23 | 22.49 | 21.84 | 21.84 | 228,004 | -0.40(-1.80%) |
Sep 05, 2024 | 22.48 | 22.59 | 22.22 | 22.24 | 139,808 | -0.03(-0.13%) |
Sep 04, 2024 | 22.20 | 22.62 | 22.16 | 22.27 | 142,679 | +0.07(+0.32%) |
Sep 03, 2024 | 22.28 | 22.50 | 22.08 | 22.20 | 243,444 | -0.31(-1.38%) |
Aug 30, 2024 | 22.46 | 22.79 | 22.30 | 22.51 | 241,275 | -0.05(-0.22%) |
Aug 29, 2024 | 22.00 | 22.79 | 22.00 | 22.56 | 217,639 | +0.62(+2.83%) |
Aug 28, 2024 | 22.09 | 22.27 | 21.85 | 21.94 | 352,634 | -0.23(-1.04%) |
Aug 27, 2024 | 22.50 | 22.70 | 21.97 | 22.17 | 277,835 | -0.37(-1.64%) |
Aug 26, 2024 | 22.30 | 22.87 | 22.30 | 22.54 | 214,196 | +0.41(+1.85%) |
Aug 23, 2024 | 21.96 | 22.52 | 21.96 | 22.13 | 208,225 | +0.29(+1.33%) |
Aug 22, 2024 | 21.96 | 22.28 | 21.79 | 21.84 | 201,324 | +0.02(+0.09%) |
Aug 21, 2024 | 21.94 | 22.17 | 21.71 | 21.82 | 243,002 | +0.07(+0.32%) |
Aug 20, 2024 | 22.15 | 22.21 | 21.67 | 21.75 | 248,377 | -0.43(-1.94%) |
Aug 19, 2024 | 22.41 | 22.72 | 22.11 | 22.18 | 198,938 | -0.21(-0.94%) |
Aug 16, 2024 | 22.01 | 22.57 | 21.98 | 22.39 | 360,601 | +0.41(+1.87%) |
Aug 15, 2024 | 21.72 | 22.26 | 21.66 | 21.98 | 325,604 | +0.40(+1.85%) |
Aug 14, 2024 | 21.44 | 21.81 | 21.22 | 21.58 | 376,746 | +0.21(+0.98%) |
Aug 13, 2024 | 21.50 | 21.68 | 21.12 | 21.37 | 479,788 | -0.07(-0.33%) |
Aug 12, 2024 | 21.96 | 22.14 | 21.39 | 21.44 | 282,434 | -0.52(-2.37%) |
Aug 09, 2024 | 22.19 | 22.38 | 21.91 | 21.96 | 274,268 | -0.25(-1.13%) |
Aug 08, 2024 | 21.83 | 22.56 | 21.75 | 22.21 | 1,218,494 | +0.38(+1.74%) |
Aug 07, 2024 | 21.86 | 22.24 | 21.73 | 21.83 | 652,329 | +0.03(+0.14%) |
Aug 06, 2024 | 21.50 | 22.01 | 21.07 | 21.80 | 746,247 | +0.71(+3.37%) |
Aug 05, 2024 | 22.01 | 22.03 | 21.06 | 21.09 | 745,949 | -1.14(-5.13%) |
Aug 02, 2024 | 22.87 | 22.96 | 22.02 | 22.23 | 569,047 | -0.51(-2.24%) |