Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 20.13 | 20.52 | 20.13 | 20.29 | 12,637 | -0.09(-0.44%) |
Oct 01, 2024 | 20.62 | 20.73 | 20.15 | 20.38 | 22,814 | -0.48(-2.30%) |
Sep 30, 2024 | 20.86 | 20.92 | 20.60 | 20.86 | 23,863 | -0.06(-0.29%) |
Sep 27, 2024 | 20.81 | 21.03 | 20.55 | 20.92 | 18,031 | +0.14(+0.67%) |
Sep 26, 2024 | 20.72 | 20.84 | 20.50 | 20.78 | 20,361 | +0.38(+1.86%) |
Sep 25, 2024 | 20.33 | 20.46 | 20.04 | 20.40 | 19,067 | -0.07(-0.34%) |
Sep 24, 2024 | 20.30 | 20.57 | 20.12 | 20.47 | 20,747 | +0.09(+0.44%) |
Sep 23, 2024 | 20.60 | 20.90 | 20.23 | 20.38 | 20,134 | -0.23(-1.12%) |
Sep 20, 2024 | 20.46 | 21.02 | 20.32 | 20.61 | 67,490 | +0.01(+0.05%) |
Sep 19, 2024 | 21.02 | 21.34 | 20.43 | 20.60 | 29,513 | +0.33(+1.63%) |
Sep 18, 2024 | 20.22 | 20.97 | 20.05 | 20.27 | 25,629 | +0.21(+1.05%) |
Sep 17, 2024 | 19.90 | 20.25 | 19.87 | 20.06 | 18,602 | +0.30(+1.52%) |
Sep 16, 2024 | 19.80 | 19.80 | 19.25 | 19.76 | 16,918 | -0.11(-0.55%) |
Sep 13, 2024 | 19.34 | 19.96 | 19.20 | 19.87 | 18,437 | +0.84(+4.41%) |
Sep 12, 2024 | 19.00 | 19.29 | 18.88 | 19.03 | 19,793 | +0.10(+0.53%) |
Sep 11, 2024 | 18.89 | 19.08 | 18.52 | 18.93 | 17,076 | -0.05(-0.26%) |
Sep 10, 2024 | 18.68 | 19.15 | 18.61 | 18.98 | 24,354 | +0.18(+0.96%) |
Sep 09, 2024 | 18.80 | 19.05 | 18.69 | 18.80 | 26,860 | +0.24(+1.29%) |
Sep 06, 2024 | 19.02 | 19.16 | 18.45 | 18.56 | 22,554 | -0.38(-2.01%) |
Sep 05, 2024 | 19.36 | 19.36 | 18.86 | 18.94 | 18,379 | -0.19(-0.99%) |
Sep 04, 2024 | 19.49 | 19.61 | 19.08 | 19.13 | 15,102 | -0.33(-1.70%) |
Sep 03, 2024 | 20.09 | 20.09 | 19.22 | 19.46 | 16,107 | -0.71(-3.52%) |
Aug 30, 2024 | 19.99 | 20.21 | 19.75 | 20.17 | 24,542 | +0.21(+1.05%) |
Aug 29, 2024 | 19.95 | 20.18 | 19.86 | 19.96 | 19,914 | +0.05(+0.25%) |
Aug 28, 2024 | 20.01 | 20.16 | 19.69 | 19.91 | 26,635 | -0.23(-1.14%) |
Aug 27, 2024 | 20.28 | 20.34 | 20.00 | 20.14 | 17,121 | -0.21(-1.03%) |
Aug 26, 2024 | 20.51 | 20.70 | 19.91 | 20.35 | 44,938 | +0.19(+0.94%) |
Aug 23, 2024 | 19.18 | 20.45 | 19.18 | 20.16 | 46,093 | +1.23(+6.50%) |
Aug 22, 2024 | 18.57 | 19.35 | 18.52 | 18.93 | 30,522 | +0.31(+1.66%) |
Aug 21, 2024 | 18.29 | 18.92 | 18.29 | 18.62 | 25,182 | +0.44(+2.42%) |
Aug 20, 2024 | 18.12 | 18.66 | 18.12 | 18.18 | 35,828 | -0.35(-1.89%) |
Aug 19, 2024 | 19.03 | 19.08 | 18.40 | 18.53 | 68,850 | -0.50(-2.63%) |
Aug 16, 2024 | 19.57 | 19.59 | 18.96 | 19.03 | 77,500 | -0.64(-3.25%) |
Aug 15, 2024 | 19.42 | 19.98 | 19.07 | 19.67 | 17,668 | +0.67(+3.53%) |
Aug 14, 2024 | 19.23 | 19.41 | 18.73 | 19.00 | 33,275 | -0.40(-2.06%) |
Aug 13, 2024 | 18.53 | 19.50 | 18.01 | 19.40 | 65,760 | +1.13(+6.19%) |
Aug 12, 2024 | 20.99 | 20.99 | 18.11 | 18.27 | 124,376 | -3.33(-15.42%) |
Aug 09, 2024 | 21.76 | 22.05 | 21.23 | 21.60 | 31,775 | -0.15(-0.69%) |
Aug 08, 2024 | 21.59 | 22.75 | 21.56 | 21.75 | 64,544 | +0.61(+2.89%) |
Aug 07, 2024 | 21.12 | 21.80 | 21.10 | 21.14 | 40,137 | +0.28(+1.34%) |
Aug 06, 2024 | 20.55 | 21.07 | 20.55 | 20.86 | 17,108 | +0.35(+1.71%) |
Aug 05, 2024 | 20.71 | 20.99 | 20.37 | 20.51 | 37,808 | -1.27(-5.83%) |
Aug 02, 2024 | 21.79 | 22.92 | 21.32 | 21.78 | 38,876 | -0.85(-3.76%) |