Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 21.02 | 21.02 | 20.44 | 20.84 | 20,173 | -0.06(-0.29%) |
Sep 30, 2024 | 20.75 | 21.00 | 20.60 | 20.90 | 21,677 | +0.12(+0.58%) |
Sep 27, 2024 | 21.18 | 21.18 | 20.69 | 20.78 | 42,516 | -0.20(-0.95%) |
Sep 26, 2024 | 21.23 | 21.23 | 20.87 | 20.98 | 14,501 | +0.01(+0.05%) |
Sep 25, 2024 | 21.00 | 21.00 | 20.84 | 20.97 | 10,675 | -0.03(-0.14%) |
Sep 24, 2024 | 21.33 | 21.34 | 20.99 | 21.00 | 18,636 | -0.21(-0.99%) |
Sep 23, 2024 | 21.14 | 21.41 | 20.99 | 21.21 | 25,203 | +0.17(+0.81%) |
Sep 20, 2024 | 21.32 | 21.73 | 21.02 | 21.04 | 104,017 | -0.64(-2.95%) |
Sep 19, 2024 | 21.98 | 22.00 | 21.45 | 21.68 | 28,342 | +0.24(+1.12%) |
Sep 18, 2024 | 21.58 | 21.99 | 21.24 | 21.44 | 33,796 | +0.03(+0.14%) |
Sep 17, 2024 | 21.55 | 21.60 | 21.20 | 21.41 | 20,438 | +0.14(+0.66%) |
Sep 16, 2024 | 20.74 | 21.27 | 20.35 | 21.27 | 18,951 | +0.48(+2.31%) |
Sep 13, 2024 | 20.65 | 20.93 | 20.61 | 20.79 | 22,387 | +0.16(+0.78%) |
Sep 12, 2024 | 20.69 | 20.79 | 20.46 | 20.63 | 13,550 | +0.08(+0.39%) |
Sep 11, 2024 | 20.24 | 20.58 | 19.80 | 20.55 | 20,776 | +0.30(+1.48%) |
Sep 10, 2024 | 20.00 | 20.39 | 19.76 | 20.25 | 10,162 | +0.32(+1.61%) |
Sep 09, 2024 | 19.93 | 20.16 | 19.93 | 19.93 | 14,983 | +0.03(+0.15%) |
Sep 06, 2024 | 19.68 | 20.22 | 19.68 | 19.90 | 20,750 | +0.07(+0.35%) |
Sep 05, 2024 | 20.00 | 20.05 | 19.83 | 19.83 | 6,396 | -0.18(-0.90%) |
Sep 04, 2024 | 19.50 | 20.16 | 19.50 | 20.01 | 10,584 | -0.16(-0.79%) |
Sep 03, 2024 | 19.94 | 20.28 | 19.94 | 20.17 | 12,192 | -0.33(-1.61%) |
Aug 30, 2024 | 20.65 | 20.65 | 20.12 | 20.50 | 17,235 | -0.16(-0.77%) |
Aug 29, 2024 | 20.55 | 20.85 | 20.47 | 20.66 | 12,695 | +0.11(+0.54%) |
Aug 28, 2024 | 20.40 | 21.10 | 20.40 | 20.55 | 17,966 | -0.16(-0.77%) |
Aug 27, 2024 | 20.92 | 20.93 | 20.71 | 20.71 | 11,592 | +0.04(+0.19%) |
Aug 26, 2024 | 20.79 | 20.93 | 20.67 | 20.67 | 20,496 | -0.06(-0.29%) |
Aug 23, 2024 | 19.67 | 20.74 | 19.67 | 20.73 | 39,055 | +1.26(+6.47%) |
Aug 22, 2024 | 19.06 | 19.54 | 19.04 | 19.47 | 13,666 | +0.23(+1.20%) |
Aug 21, 2024 | 19.15 | 19.52 | 19.03 | 19.24 | 18,070 | +0.21(+1.10%) |
Aug 20, 2024 | 19.22 | 19.36 | 19.00 | 19.03 | 6,483 | -0.52(-2.66%) |
Aug 19, 2024 | 19.35 | 19.70 | 19.18 | 19.55 | 9,985 | +0.41(+2.14%) |
Aug 16, 2024 | 19.15 | 19.36 | 19.05 | 19.14 | 7,709 | -0.01(-0.05%) |
Aug 15, 2024 | 18.85 | 19.30 | 18.30 | 19.15 | 12,009 | +0.67(+3.63%) |
Aug 14, 2024 | 18.48 | 18.59 | 18.48 | 18.48 | 6,788 | -0.13(-0.70%) |
Aug 13, 2024 | 18.33 | 18.64 | 18.33 | 18.61 | 6,107 | +0.30(+1.64%) |
Aug 12, 2024 | 18.50 | 18.55 | 18.20 | 18.31 | 14,288 | -0.09(-0.49%) |
Aug 09, 2024 | 18.05 | 18.63 | 18.00 | 18.40 | 14,637 | -0.06(-0.33%) |
Aug 08, 2024 | 18.10 | 18.54 | 18.10 | 18.46 | 10,950 | +0.45(+2.50%) |
Aug 07, 2024 | 18.22 | 18.43 | 17.83 | 18.01 | 13,309 | +0.03(+0.17%) |
Aug 06, 2024 | 17.84 | 17.99 | 17.59 | 17.98 | 24,693 | +0.11(+0.62%) |
Aug 05, 2024 | 17.26 | 17.98 | 17.05 | 17.87 | 27,959 | -0.15(-0.83%) |
Aug 02, 2024 | 17.85 | 18.38 | 17.27 | 18.02 | 19,237 | -0.50(-2.70%) |