Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 22.13 | 22.18 | 22.07 | 22.13 | 21,096 | +0.22(+1.02%) |
Sep 30, 2024 | 21.88 | 21.97 | 21.86 | 21.90 | 11,742 | -0.06(-0.27%) |
Sep 27, 2024 | 21.91 | 21.96 | 21.91 | 21.96 | 8,005 | +0.07(+0.33%) |
Sep 26, 2024 | 22.01 | 22.01 | 21.89 | 21.89 | 13,887 | -0.05(-0.24%) |
Sep 25, 2024 | 21.98 | 21.98 | 21.92 | 21.95 | 15,322 | -0.06(-0.27%) |
Sep 24, 2024 | 21.95 | 22.00 | 21.94 | 22.00 | 13,395 | +0.34(+1.56%) |
Sep 23, 2024 | 21.77 | 21.77 | 21.59 | 21.67 | 146,224 | +0.13(+0.59%) |
Sep 20, 2024 | 21.43 | 21.54 | 21.43 | 21.54 | 13,055 | +0.08(+0.36%) |
Sep 19, 2024 | 21.36 | 21.49 | 21.36 | 21.46 | 32,774 | +0.29(+1.37%) |
Sep 18, 2024 | 21.32 | 21.32 | 21.17 | 21.17 | 7,744 | -0.09(-0.42%) |
Sep 17, 2024 | 21.18 | 21.29 | 21.18 | 21.26 | 18,308 | +0.11(+0.52%) |
Sep 16, 2024 | 21.22 | 21.22 | 21.11 | 21.15 | 9,928 | +0.14(+0.67%) |
Sep 13, 2024 | 21.10 | 21.11 | 20.97 | 21.01 | 7,554 | +0.08(+0.36%) |
Sep 12, 2024 | 20.79 | 20.96 | 20.79 | 20.93 | 15,244 | +0.29(+1.39%) |
Sep 11, 2024 | 20.57 | 20.65 | 20.40 | 20.65 | 30,451 | +0.22(+1.09%) |
Sep 10, 2024 | 20.39 | 20.43 | 20.36 | 20.43 | 11,612 | -0.21(-1.04%) |
Sep 09, 2024 | 20.50 | 20.67 | 20.50 | 20.64 | 22,896 | +0.12(+0.59%) |
Sep 06, 2024 | 20.81 | 20.81 | 20.45 | 20.52 | 15,102 | -0.26(-1.25%) |
Sep 05, 2024 | 20.82 | 20.91 | 20.78 | 20.78 | 23,100 | +0.06(+0.29%) |
Sep 04, 2024 | 20.76 | 20.88 | 20.72 | 20.72 | 15,767 | -0.14(-0.65%) |
Sep 03, 2024 | 20.82 | 20.86 | 20.79 | 20.86 | 29,701 | -0.27(-1.30%) |
Aug 30, 2024 | 21.18 | 21.18 | 21.11 | 21.13 | 41,550 | -0.17(-0.80%) |
Aug 29, 2024 | 21.22 | 21.32 | 21.21 | 21.30 | 18,454 | +0.17(+0.80%) |
Aug 28, 2024 | 21.18 | 21.22 | 21.13 | 21.13 | 15,150 | -0.25(-1.17%) |
Aug 27, 2024 | 21.40 | 21.40 | 21.36 | 21.38 | 4,933 | +0.00(+0.00%) |
Aug 26, 2024 | 21.37 | 21.42 | 21.32 | 21.38 | 7,817 | +0.22(+1.04%) |
Aug 23, 2024 | 21.00 | 21.18 | 21.00 | 21.16 | 10,005 | +0.37(+1.78%) |
Aug 22, 2024 | 20.87 | 20.90 | 20.79 | 20.79 | 25,249 | -0.18(-0.85%) |
Aug 21, 2024 | 21.01 | 21.01 | 20.89 | 20.97 | 5,666 | -0.01(-0.03%) |
Aug 20, 2024 | 21.07 | 21.07 | 20.92 | 20.98 | 20,744 | -0.04(-0.21%) |
Aug 19, 2024 | 21.01 | 21.06 | 21.00 | 21.02 | 21,373 | +0.05(+0.24%) |
Aug 16, 2024 | 20.90 | 20.99 | 20.86 | 20.97 | 24,734 | -0.02(-0.08%) |
Aug 15, 2024 | 21.02 | 21.08 | 20.99 | 20.99 | 7,754 | +0.15(+0.72%) |
Aug 14, 2024 | 20.96 | 20.96 | 20.81 | 20.84 | 5,193 | -0.04(-0.19%) |
Aug 13, 2024 | 20.99 | 20.99 | 20.86 | 20.88 | 4,049 | -0.22(-1.04%) |
Aug 12, 2024 | 21.03 | 21.13 | 21.01 | 21.10 | 73,833 | +0.24(+1.13%) |
Aug 09, 2024 | 20.84 | 20.87 | 20.84 | 20.86 | 7,493 | +0.06(+0.29%) |
Aug 08, 2024 | 20.72 | 20.81 | 20.72 | 20.80 | 7,212 | +0.17(+0.83%) |
Aug 07, 2024 | 20.60 | 20.69 | 20.60 | 20.63 | 15,754 | +0.11(+0.55%) |
Aug 06, 2024 | 20.59 | 20.59 | 20.52 | 20.52 | 45,925 | -0.09(-0.46%) |
Aug 05, 2024 | 20.35 | 20.61 | 20.35 | 20.61 | 540,301 | -0.20(-0.96%) |
Aug 02, 2024 | 20.94 | 20.94 | 20.72 | 20.81 | 38,037 | -0.24(-1.14%) |