Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 19.31 | 19.99 | 19.31 | 19.91 | 2,443 | +0.63(+3.28%) |
Sep 30, 2024 | 19.66 | 19.66 | 19.27 | 19.27 | 708 | -0.15(-0.75%) |
Sep 27, 2024 | 19.38 | 19.42 | 19.38 | 19.42 | 428 | +0.29(+1.52%) |
Sep 26, 2024 | 18.88 | 19.34 | 18.88 | 19.13 | 476 | -0.33(-1.68%) |
Sep 25, 2024 | 19.49 | 19.49 | 19.46 | 19.46 | 563 | -0.10(-0.50%) |
Sep 24, 2024 | 19.58 | 19.58 | 19.55 | 19.55 | 168 | -0.37(-1.84%) |
Sep 23, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 75 | +0.02(+0.11%) |
Sep 20, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 346 | -0.21(-1.03%) |
Sep 19, 2024 | 20.12 | 20.12 | 20.04 | 20.11 | 484 | -1.16(-5.44%) |
Sep 18, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 170 | +0.14(+0.67%) |
Sep 17, 2024 | 20.61 | 21.25 | 20.61 | 21.12 | 5,927 | +0.10(+0.49%) |
Sep 16, 2024 | 21.10 | 21.10 | 21.02 | 21.02 | 3,080 | -0.18(-0.85%) |
Sep 13, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 163 | -0.27(-1.27%) |
Sep 12, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 150 | -0.58(-2.62%) |
Sep 11, 2024 | 22.17 | 22.17 | 22.05 | 22.05 | 389 | -1.28(-5.48%) |
Sep 10, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 536 | -0.78(-3.24%) |
Sep 09, 2024 | 24.26 | 24.26 | 24.10 | 24.10 | 450 | -0.81(-3.26%) |
Sep 06, 2024 | 24.77 | 25.01 | 24.77 | 24.92 | 1,095 | +1.23(+5.22%) |
Sep 05, 2024 | 23.60 | 23.72 | 23.60 | 23.68 | 527 | -0.06(-0.26%) |
Sep 04, 2024 | 23.98 | 24.08 | 23.55 | 23.74 | 4,477 | -0.05(-0.20%) |
Sep 03, 2024 | 22.34 | 23.79 | 22.34 | 23.79 | 12,947 | +1.75(+7.94%) |
Aug 30, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 174 | -0.63(-2.79%) |
Aug 29, 2024 | 22.09 | 22.67 | 21.98 | 22.67 | 370 | -0.00(-0.02%) |
Aug 28, 2024 | 22.64 | 22.83 | 22.64 | 22.68 | 1,873 | +0.53(+2.38%) |
Aug 27, 2024 | 22.43 | 22.47 | 22.09 | 22.15 | 1,627 | -0.02(-0.11%) |
Aug 26, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 49 | +0.49(+2.24%) |
Aug 23, 2024 | 21.81 | 21.81 | 21.46 | 21.69 | 803 | -0.48(-2.19%) |
Aug 22, 2024 | 22.21 | 22.21 | 22.17 | 22.17 | 443 | +0.96(+4.53%) |
Aug 21, 2024 | 21.43 | 21.43 | 21.21 | 21.21 | 141 | -0.24(-1.12%) |
Aug 20, 2024 | 21.41 | 21.45 | 21.41 | 21.45 | 160 | +0.04(+0.20%) |
Aug 19, 2024 | 21.52 | 21.56 | 21.41 | 21.41 | 1,121 | -0.52(-2.37%) |
Aug 16, 2024 | 22.08 | 22.09 | 21.86 | 21.93 | 2,473 | -0.07(-0.33%) |
Aug 15, 2024 | 22.47 | 22.48 | 21.94 | 22.00 | 7,266 | -0.96(-4.17%) |
Aug 14, 2024 | 23.00 | 23.00 | 22.96 | 22.96 | 482 | -0.13(-0.58%) |
Aug 13, 2024 | 23.53 | 23.53 | 23.09 | 23.09 | 607 | -1.24(-5.10%) |
Aug 12, 2024 | 24.22 | 24.33 | 24.13 | 24.33 | 1,162 | +0.03(+0.13%) |
Aug 09, 2024 | 24.81 | 24.81 | 24.26 | 24.30 | 1,581 | -0.46(-1.85%) |
Aug 08, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 343 | -1.90(-7.13%) |
Aug 07, 2024 | 25.05 | 26.66 | 25.05 | 26.66 | 891 | +0.67(+2.58%) |
Aug 06, 2024 | 26.43 | 26.67 | 25.99 | 25.99 | 2,605 | -0.87(-3.25%) |
Aug 05, 2024 | 27.32 | 27.32 | 26.19 | 26.86 | 6,924 | +1.70(+6.77%) |
Aug 02, 2024 | 25.16 | 25.72 | 24.93 | 25.16 | 20,507 | +1.81(+7.73%) |