Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 20.32 | 20.50 | 20.27 | 20.45 | 20,142 | -0.17(-0.82%) |
Sep 30, 2024 | 20.65 | 20.83 | 20.53 | 20.62 | 25,501 | -0.54(-2.56%) |
Sep 27, 2024 | 21.44 | 21.44 | 20.89 | 21.16 | 19,353 | -0.03(-0.14%) |
Sep 26, 2024 | 21.26 | 21.47 | 21.09 | 21.19 | 12,697 | +0.46(+2.22%) |
Sep 25, 2024 | 21.01 | 21.03 | 20.54 | 20.73 | 9,647 | -0.35(-1.66%) |
Sep 24, 2024 | 20.88 | 21.09 | 20.79 | 21.08 | 10,966 | +0.59(+2.88%) |
Sep 23, 2024 | 20.49 | 20.63 | 20.43 | 20.49 | 15,058 | +0.04(+0.20%) |
Sep 20, 2024 | 20.53 | 20.67 | 20.45 | 20.45 | 16,576 | -0.26(-1.26%) |
Sep 19, 2024 | 20.69 | 20.82 | 20.58 | 20.71 | 11,389 | +0.54(+2.68%) |
Sep 18, 2024 | 20.24 | 20.42 | 20.17 | 20.17 | 9,569 | -0.06(-0.30%) |
Sep 17, 2024 | 20.35 | 20.48 | 20.23 | 20.23 | 5,545 | -0.16(-0.78%) |
Sep 16, 2024 | 20.01 | 20.39 | 20.01 | 20.39 | 16,940 | +0.27(+1.34%) |
Sep 13, 2024 | 20.43 | 20.43 | 20.12 | 20.12 | 15,503 | -0.07(-0.35%) |
Sep 12, 2024 | 19.98 | 20.19 | 19.89 | 20.19 | 14,987 | +0.45(+2.28%) |
Sep 11, 2024 | 19.71 | 19.79 | 19.53 | 19.74 | 9,338 | +0.10(+0.51%) |
Sep 10, 2024 | 19.77 | 19.77 | 19.50 | 19.64 | 10,885 | -0.18(-0.91%) |
Sep 09, 2024 | 19.79 | 19.99 | 19.77 | 19.82 | 9,923 | +0.32(+1.67%) |
Sep 06, 2024 | 20.00 | 20.00 | 19.50 | 19.50 | 9,019 | -0.68(-3.35%) |
Sep 05, 2024 | 19.94 | 20.37 | 19.93 | 20.17 | 17,782 | +0.06(+0.30%) |
Sep 04, 2024 | 19.88 | 20.11 | 19.74 | 20.11 | 9,758 | +0.21(+1.06%) |
Sep 03, 2024 | 20.36 | 20.39 | 19.90 | 19.90 | 34,581 | -0.65(-3.14%) |
Aug 30, 2024 | 20.67 | 20.68 | 20.49 | 20.55 | 11,434 | +0.02(+0.08%) |
Aug 29, 2024 | 20.53 | 20.62 | 20.51 | 20.53 | 25,748 | +0.07(+0.36%) |
Aug 28, 2024 | 20.50 | 20.57 | 20.39 | 20.45 | 12,141 | -0.14(-0.68%) |
Aug 27, 2024 | 20.46 | 20.63 | 20.37 | 20.59 | 4,462 | +0.13(+0.66%) |
Aug 26, 2024 | 20.53 | 20.58 | 20.40 | 20.46 | 5,240 | -0.18(-0.87%) |
Aug 23, 2024 | 20.49 | 20.67 | 20.48 | 20.64 | 4,271 | +0.26(+1.28%) |
Aug 22, 2024 | 20.47 | 20.51 | 20.23 | 20.38 | 6,918 | -0.22(-1.09%) |
Aug 21, 2024 | 20.62 | 20.66 | 20.52 | 20.60 | 12,661 | -0.02(-0.07%) |
Aug 20, 2024 | 20.62 | 20.69 | 20.50 | 20.62 | 18,684 | -0.38(-1.81%) |
Aug 19, 2024 | 20.77 | 21.00 | 20.60 | 21.00 | 7,684 | +0.44(+2.14%) |
Aug 16, 2024 | 20.57 | 20.61 | 20.44 | 20.56 | 29,892 | +0.21(+1.03%) |
Aug 15, 2024 | 20.31 | 20.45 | 20.27 | 20.35 | 7,139 | +0.07(+0.35%) |
Aug 14, 2024 | 20.47 | 20.47 | 20.20 | 20.28 | 8,021 | -0.04(-0.20%) |
Aug 13, 2024 | 20.10 | 20.36 | 20.03 | 20.32 | 5,758 | +0.28(+1.42%) |
Aug 12, 2024 | 19.95 | 20.10 | 19.95 | 20.04 | 7,649 | +0.09(+0.43%) |
Aug 09, 2024 | 19.82 | 19.95 | 19.75 | 19.95 | 8,587 | +0.25(+1.27%) |
Aug 08, 2024 | 19.54 | 19.70 | 19.41 | 19.70 | 21,991 | +0.38(+1.99%) |
Aug 07, 2024 | 19.66 | 19.66 | 19.24 | 19.32 | 36,232 | +0.52(+2.74%) |
Aug 06, 2024 | 18.77 | 19.04 | 18.77 | 18.80 | 9,544 | -0.33(-1.73%) |
Aug 05, 2024 | 18.10 | 19.13 | 18.10 | 19.13 | 28,446 | -0.92(-4.59%) |
Aug 02, 2024 | 20.00 | 20.05 | 19.83 | 20.05 | 19,653 | -0.32(-1.57%) |