Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 20.43 | 20.60 | 20.30 | 20.40 | 9,610 | -0.07(-0.34%) |
Oct 01, 2024 | 20.79 | 20.83 | 20.41 | 20.47 | 20,176 | -0.22(-1.06%) |
Sep 30, 2024 | 20.79 | 21.00 | 20.41 | 20.69 | 29,543 | -0.01(-0.05%) |
Sep 27, 2024 | 20.28 | 20.72 | 20.28 | 20.70 | 15,049 | +0.40(+1.97%) |
Sep 26, 2024 | 20.87 | 21.20 | 20.29 | 20.30 | 37,305 | -1.10(-5.14%) |
Sep 25, 2024 | 21.50 | 21.50 | 21.37 | 21.40 | 31,023 | +0.07(+0.33%) |
Sep 24, 2024 | 21.35 | 21.49 | 21.28 | 21.33 | 22,374 | -0.01(-0.05%) |
Sep 23, 2024 | 21.30 | 21.67 | 21.28 | 21.34 | 35,834 | +0.11(+0.52%) |
Sep 20, 2024 | 21.15 | 21.44 | 21.10 | 21.23 | 30,418 | +0.08(+0.38%) |
Sep 19, 2024 | 20.78 | 21.46 | 20.78 | 21.15 | 35,373 | +0.51(+2.47%) |
Sep 18, 2024 | 20.43 | 20.80 | 20.43 | 20.64 | 19,785 | +0.18(+0.88%) |
Sep 17, 2024 | 20.24 | 20.65 | 20.24 | 20.46 | 17,156 | +0.24(+1.19%) |
Sep 16, 2024 | 20.20 | 20.50 | 20.16 | 20.22 | 7,352 | +0.00(+0.00%) |
Sep 13, 2024 | 20.41 | 20.49 | 20.15 | 20.22 | 11,962 | -0.03(-0.15%) |
Sep 12, 2024 | 20.61 | 20.61 | 20.23 | 20.25 | 14,791 | -0.23(-1.12%) |
Sep 11, 2024 | 20.52 | 20.55 | 20.31 | 20.48 | 12,766 | +0.04(+0.20%) |
Sep 10, 2024 | 20.48 | 20.51 | 20.35 | 20.44 | 23,686 | +0.07(+0.34%) |
Sep 09, 2024 | 20.30 | 20.50 | 20.29 | 20.37 | 10,928 | +0.07(+0.34%) |
Sep 06, 2024 | 20.30 | 20.38 | 20.25 | 20.30 | 9,482 | +0.02(+0.10%) |
Sep 05, 2024 | 20.35 | 20.55 | 20.28 | 20.28 | 9,351 | -0.07(-0.34%) |
Sep 04, 2024 | 20.33 | 20.50 | 20.25 | 20.35 | 14,913 | -0.05(-0.25%) |
Sep 03, 2024 | 20.58 | 20.63 | 20.36 | 20.40 | 18,397 | -0.25(-1.21%) |
Aug 30, 2024 | 20.39 | 20.75 | 20.39 | 20.65 | 18,340 | +0.15(+0.73%) |
Aug 29, 2024 | 20.36 | 20.70 | 20.36 | 20.50 | 12,711 | +0.04(+0.20%) |
Aug 28, 2024 | 20.34 | 20.75 | 20.34 | 20.46 | 27,301 | +0.16(+0.79%) |
Aug 27, 2024 | 20.32 | 20.50 | 20.30 | 20.30 | 26,527 | +0.00(+0.00%) |
Aug 26, 2024 | 20.25 | 20.46 | 20.17 | 20.30 | 25,240 | +0.09(+0.47%) |
Aug 23, 2024 | 20.01 | 20.35 | 19.95 | 20.21 | 27,791 | +0.21(+1.03%) |
Aug 22, 2024 | 19.94 | 20.15 | 19.90 | 20.00 | 11,756 | +0.15(+0.76%) |
Aug 21, 2024 | 20.00 | 20.18 | 19.81 | 19.85 | 22,829 | +0.00(+0.00%) |
Aug 20, 2024 | 19.87 | 19.95 | 19.83 | 19.85 | 17,383 | +0.04(+0.20%) |
Aug 19, 2024 | 19.59 | 19.95 | 19.59 | 19.81 | 36,340 | +0.32(+1.66%) |
Aug 16, 2024 | 19.22 | 19.58 | 19.21 | 19.49 | 20,813 | +0.15(+0.76%) |
Aug 15, 2024 | 19.53 | 19.65 | 19.25 | 19.34 | 26,088 | -0.10(-0.51%) |
Aug 14, 2024 | 19.41 | 19.65 | 19.36 | 19.44 | 6,016 | -0.00(-0.01%) |
Aug 13, 2024 | 19.38 | 19.54 | 19.20 | 19.44 | 13,467 | +0.06(+0.31%) |
Aug 12, 2024 | 19.23 | 19.38 | 19.23 | 19.38 | 9,905 | +0.08(+0.41%) |
Aug 09, 2024 | 19.24 | 19.54 | 19.20 | 19.30 | 16,446 | +0.04(+0.21%) |
Aug 08, 2024 | 19.05 | 19.54 | 19.05 | 19.26 | 29,329 | +0.11(+0.57%) |
Aug 07, 2024 | 19.14 | 19.43 | 19.06 | 19.15 | 14,023 | +0.10(+0.52%) |
Aug 06, 2024 | 18.96 | 19.21 | 18.93 | 19.05 | 9,715 | +0.05(+0.26%) |
Aug 05, 2024 | 19.10 | 19.33 | 18.92 | 19.00 | 17,197 | -0.29(-1.50%) |
Aug 02, 2024 | 19.29 | 19.45 | 19.15 | 19.29 | 14,059 | -0.01(-0.05%) |