Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 23.83 | 23.94 | 23.57 | 23.63 | 218,477 | -0.14(-0.59%) |
Sep 30, 2024 | 24.12 | 24.12 | 23.63 | 23.77 | 303,621 | -0.57(-2.34%) |
Sep 27, 2024 | 24.24 | 24.37 | 24.16 | 24.34 | 254,721 | -0.13(-0.53%) |
Sep 26, 2024 | 24.58 | 24.58 | 24.41 | 24.47 | 244,149 | +0.59(+2.47%) |
Sep 25, 2024 | 24.03 | 24.03 | 23.82 | 23.88 | 254,261 | -0.31(-1.28%) |
Sep 24, 2024 | 24.22 | 24.23 | 24.07 | 24.19 | 156,268 | +0.06(+0.25%) |
Sep 23, 2024 | 23.96 | 24.13 | 23.94 | 24.13 | 102,241 | +0.22(+0.92%) |
Sep 20, 2024 | 24.10 | 24.10 | 23.68 | 23.91 | 253,735 | -0.33(-1.36%) |
Sep 19, 2024 | 24.43 | 24.43 | 24.21 | 24.24 | 280,774 | -0.04(-0.16%) |
Sep 18, 2024 | 24.28 | 24.43 | 24.23 | 24.28 | 253,197 | +0.04(+0.17%) |
Sep 17, 2024 | 24.49 | 24.51 | 24.23 | 24.24 | 248,555 | -0.21(-0.86%) |
Sep 16, 2024 | 24.42 | 24.46 | 24.35 | 24.45 | 228,285 | +0.14(+0.58%) |
Sep 13, 2024 | 24.43 | 24.45 | 24.28 | 24.31 | 148,510 | +0.09(+0.37%) |
Sep 12, 2024 | 24.12 | 24.25 | 24.07 | 24.22 | 219,795 | +0.24(+1.00%) |
Sep 11, 2024 | 23.86 | 24.00 | 23.72 | 23.98 | 164,723 | +0.48(+2.04%) |
Sep 10, 2024 | 23.53 | 23.58 | 23.45 | 23.50 | 402,605 | +0.02(+0.09%) |
Sep 09, 2024 | 23.46 | 23.58 | 23.41 | 23.48 | 292,350 | -0.30(-1.26%) |
Sep 06, 2024 | 24.09 | 24.20 | 23.75 | 23.78 | 489,688 | +0.00(+0.00%) |
Sep 05, 2024 | 23.83 | 23.99 | 23.75 | 23.78 | 415,406 | +0.21(+0.89%) |
Sep 04, 2024 | 23.42 | 23.62 | 23.42 | 23.57 | 356,296 | +0.28(+1.20%) |
Sep 03, 2024 | 23.17 | 23.40 | 23.17 | 23.29 | 369,149 | +0.26(+1.13%) |
Aug 30, 2024 | 22.97 | 23.04 | 22.95 | 23.03 | 324,346 | +0.04(+0.17%) |
Aug 29, 2024 | 23.06 | 23.09 | 22.98 | 22.99 | 240,013 | -0.04(-0.17%) |
Aug 28, 2024 | 23.35 | 23.35 | 23.03 | 23.03 | 288,812 | -0.40(-1.71%) |
Aug 27, 2024 | 23.48 | 23.48 | 23.32 | 23.43 | 234,264 | +0.00(+0.00%) |
Aug 26, 2024 | 23.56 | 23.56 | 23.42 | 23.43 | 258,929 | -0.16(-0.68%) |
Aug 23, 2024 | 23.38 | 23.64 | 23.33 | 23.59 | 468,791 | +0.69(+3.01%) |
Aug 22, 2024 | 23.17 | 23.17 | 22.88 | 22.90 | 285,736 | -0.24(-1.04%) |
Aug 21, 2024 | 23.05 | 23.16 | 22.98 | 23.14 | 411,814 | +0.09(+0.39%) |
Aug 20, 2024 | 23.06 | 23.07 | 22.91 | 23.05 | 272,114 | -0.02(-0.09%) |
Aug 19, 2024 | 22.92 | 23.23 | 22.92 | 23.07 | 280,428 | +0.46(+2.03%) |
Aug 16, 2024 | 22.59 | 22.68 | 22.39 | 22.61 | 211,178 | +0.05(+0.22%) |
Aug 15, 2024 | 22.70 | 22.70 | 22.48 | 22.56 | 175,711 | -0.05(-0.22%) |
Aug 14, 2024 | 22.62 | 22.66 | 22.54 | 22.61 | 364,136 | +0.05(+0.22%) |
Aug 13, 2024 | 22.42 | 22.56 | 22.28 | 22.56 | 282,665 | +0.31(+1.39%) |
Aug 12, 2024 | 22.38 | 22.41 | 22.16 | 22.25 | 232,178 | -0.33(-1.46%) |
Aug 09, 2024 | 22.44 | 22.59 | 22.36 | 22.58 | 176,856 | +0.22(+0.98%) |
Aug 08, 2024 | 22.36 | 22.36 | 22.14 | 22.36 | 284,960 | +0.07(+0.31%) |
Aug 07, 2024 | 22.21 | 22.48 | 22.21 | 22.29 | 298,033 | +1.07(+5.04%) |
Aug 06, 2024 | 21.14 | 21.31 | 20.94 | 21.22 | 263,845 | -0.02(-0.09%) |
Aug 05, 2024 | 21.10 | 21.41 | 21.00 | 21.24 | 263,607 | -1.03(-4.63%) |
Aug 02, 2024 | 22.09 | 22.27 | 22.09 | 22.27 | 209,726 | +0.09(+0.41%) |