Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 20.77 | 20.78 | 20.43 | 20.52 | 247,736 | -0.27(-1.28%) |
Sep 30, 2024 | 20.62 | 20.78 | 20.56 | 20.78 | 230,840 | +0.05(+0.24%) |
Sep 27, 2024 | 20.83 | 20.85 | 20.66 | 20.73 | 115,519 | -0.09(-0.43%) |
Sep 26, 2024 | 20.98 | 20.98 | 20.70 | 20.82 | 188,369 | +0.06(+0.29%) |
Sep 25, 2024 | 20.75 | 20.83 | 20.74 | 20.76 | 153,309 | +0.01(+0.05%) |
Sep 24, 2024 | 20.65 | 20.75 | 20.52 | 20.75 | 135,677 | +0.14(+0.68%) |
Sep 23, 2024 | 20.59 | 20.64 | 20.55 | 20.61 | 150,309 | +0.05(+0.24%) |
Sep 20, 2024 | 20.56 | 20.59 | 20.45 | 20.56 | 129,163 | -0.02(-0.10%) |
Sep 19, 2024 | 20.55 | 20.66 | 20.49 | 20.58 | 150,323 | +0.40(+1.98%) |
Sep 18, 2024 | 20.32 | 20.47 | 20.18 | 20.18 | 135,347 | -0.09(-0.44%) |
Sep 17, 2024 | 20.41 | 20.43 | 20.20 | 20.27 | 159,430 | -0.01(-0.05%) |
Sep 16, 2024 | 20.25 | 20.29 | 20.16 | 20.28 | 152,792 | +0.01(+0.05%) |
Sep 13, 2024 | 20.23 | 20.31 | 20.20 | 20.27 | 113,052 | +0.09(+0.45%) |
Sep 12, 2024 | 19.99 | 20.22 | 19.97 | 20.18 | 134,304 | +0.19(+0.95%) |
Sep 11, 2024 | 19.65 | 20.01 | 19.32 | 19.99 | 274,379 | +0.38(+1.94%) |
Sep 10, 2024 | 19.57 | 19.62 | 19.37 | 19.61 | 169,220 | +0.11(+0.56%) |
Sep 09, 2024 | 19.37 | 19.53 | 19.33 | 19.50 | 146,137 | +0.29(+1.51%) |
Sep 06, 2024 | 19.65 | 19.68 | 19.17 | 19.21 | 174,457 | -0.39(-1.99%) |
Sep 05, 2024 | 19.58 | 19.79 | 19.53 | 19.60 | 140,511 | +0.00(+0.00%) |
Sep 04, 2024 | 19.56 | 19.80 | 19.56 | 19.60 | 252,006 | -0.10(-0.51%) |
Sep 03, 2024 | 20.12 | 20.14 | 19.61 | 19.70 | 283,706 | -0.59(-2.91%) |
Aug 30, 2024 | 20.17 | 20.30 | 20.04 | 20.29 | 171,598 | +0.26(+1.30%) |
Aug 29, 2024 | 20.18 | 20.28 | 20.00 | 20.03 | 196,441 | -0.13(-0.64%) |
Aug 28, 2024 | 20.33 | 20.33 | 20.03 | 20.16 | 201,950 | -0.18(-0.88%) |
Aug 27, 2024 | 20.20 | 20.36 | 20.16 | 20.34 | 257,567 | +0.05(+0.25%) |
Aug 26, 2024 | 20.40 | 20.48 | 20.22 | 20.29 | 301,927 | -0.12(-0.59%) |
Aug 23, 2024 | 20.27 | 20.43 | 20.20 | 20.41 | 217,844 | +0.31(+1.54%) |
Aug 22, 2024 | 20.42 | 20.46 | 20.07 | 20.10 | 211,162 | -0.26(-1.28%) |
Aug 21, 2024 | 20.30 | 20.39 | 20.22 | 20.36 | 183,217 | +0.11(+0.54%) |
Aug 20, 2024 | 20.27 | 20.37 | 20.20 | 20.25 | 163,714 | -0.07(-0.34%) |
Aug 19, 2024 | 20.05 | 20.32 | 20.04 | 20.32 | 262,020 | +0.27(+1.35%) |
Aug 16, 2024 | 19.92 | 20.09 | 19.92 | 20.05 | 187,136 | +0.06(+0.30%) |
Aug 15, 2024 | 19.80 | 20.00 | 19.78 | 19.99 | 191,859 | +0.41(+2.09%) |
Aug 14, 2024 | 19.57 | 19.61 | 19.40 | 19.58 | 184,636 | +0.10(+0.51%) |
Aug 13, 2024 | 19.24 | 19.48 | 19.22 | 19.48 | 210,183 | +0.44(+2.31%) |
Aug 12, 2024 | 19.07 | 19.16 | 18.95 | 19.04 | 286,033 | +0.07(+0.37%) |
Aug 09, 2024 | 18.90 | 19.05 | 18.82 | 18.97 | 300,917 | +0.09(+0.48%) |
Aug 08, 2024 | 18.64 | 18.91 | 18.48 | 18.88 | 330,902 | +0.50(+2.72%) |
Aug 07, 2024 | 18.87 | 18.93 | 18.36 | 18.38 | 453,057 | -0.17(-0.92%) |
Aug 06, 2024 | 18.47 | 18.87 | 18.35 | 18.55 | 921,172 | +0.24(+1.31%) |
Aug 05, 2024 | 17.86 | 18.55 | 17.82 | 18.31 | 1,038,482 | -0.63(-3.33%) |
Aug 02, 2024 | 18.98 | 19.06 | 18.70 | 18.94 | 431,108 | -0.50(-2.57%) |