Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 20.01 | 21.36 | 20.01 | 20.77 | 25,216 | -0.24(-1.14%) |
Sep 30, 2024 | 21.07 | 21.63 | 20.93 | 21.01 | 30,465 | +0.00(+0.00%) |
Sep 27, 2024 | 21.30 | 21.47 | 20.71 | 21.01 | 31,134 | -0.20(-0.94%) |
Sep 26, 2024 | 21.87 | 21.87 | 20.70 | 21.21 | 17,213 | +0.20(+0.95%) |
Sep 25, 2024 | 21.30 | 21.30 | 20.98 | 21.01 | 24,796 | -0.50(-2.32%) |
Sep 24, 2024 | 21.39 | 21.79 | 21.26 | 21.51 | 29,658 | -0.14(-0.65%) |
Sep 23, 2024 | 21.50 | 21.65 | 21.11 | 21.65 | 19,258 | +0.10(+0.46%) |
Sep 20, 2024 | 21.77 | 22.29 | 21.44 | 21.55 | 28,798 | -0.01(-0.05%) |
Sep 19, 2024 | 21.90 | 21.90 | 21.45 | 21.56 | 19,642 | +0.69(+3.31%) |
Sep 18, 2024 | 21.00 | 21.24 | 20.85 | 20.87 | 36,832 | -0.14(-0.67%) |
Sep 17, 2024 | 21.60 | 21.72 | 20.94 | 21.01 | 32,017 | -0.16(-0.76%) |
Sep 16, 2024 | 21.10 | 21.38 | 20.81 | 21.17 | 25,157 | +0.25(+1.20%) |
Sep 13, 2024 | 20.91 | 21.02 | 20.86 | 20.92 | 26,180 | -0.09(-0.44%) |
Sep 12, 2024 | 20.55 | 21.05 | 20.55 | 21.01 | 25,916 | +0.29(+1.41%) |
Sep 11, 2024 | 20.68 | 20.72 | 20.24 | 20.72 | 65,970 | -0.08(-0.38%) |
Sep 10, 2024 | 20.94 | 21.63 | 20.68 | 20.80 | 492,259 | -0.29(-1.38%) |
Sep 09, 2024 | 21.27 | 21.29 | 20.96 | 21.09 | 44,101 | +0.21(+1.01%) |
Sep 06, 2024 | 20.98 | 21.25 | 20.58 | 20.88 | 35,132 | -0.07(-0.33%) |
Sep 05, 2024 | 21.00 | 21.00 | 20.65 | 20.95 | 28,431 | +0.65(+3.20%) |
Sep 04, 2024 | 20.30 | 20.51 | 20.12 | 20.30 | 12,624 | -0.12(-0.59%) |
Sep 03, 2024 | 20.26 | 20.73 | 20.26 | 20.42 | 16,380 | +0.01(+0.06%) |
Aug 30, 2024 | 20.49 | 20.79 | 19.88 | 20.41 | 12,642 | +0.01(+0.03%) |
Aug 29, 2024 | 20.45 | 20.68 | 19.97 | 20.40 | 21,149 | +0.35(+1.75%) |
Aug 28, 2024 | 19.94 | 20.86 | 19.94 | 20.05 | 13,686 | +0.11(+0.55%) |
Aug 27, 2024 | 20.45 | 20.74 | 19.63 | 19.94 | 8,935 | -0.08(-0.40%) |
Aug 26, 2024 | 20.07 | 20.73 | 19.32 | 20.02 | 18,835 | +0.07(+0.35%) |
Aug 23, 2024 | 19.90 | 20.09 | 19.64 | 19.95 | 17,226 | -0.03(-0.15%) |
Aug 22, 2024 | 20.26 | 20.61 | 19.88 | 19.98 | 18,747 | -0.27(-1.33%) |
Aug 21, 2024 | 20.00 | 20.80 | 19.85 | 20.25 | 13,799 | +0.16(+0.80%) |
Aug 20, 2024 | 20.51 | 20.84 | 20.00 | 20.09 | 49,333 | +0.04(+0.20%) |
Aug 19, 2024 | 19.35 | 20.13 | 19.35 | 20.05 | 27,416 | +0.44(+2.24%) |
Aug 16, 2024 | 19.72 | 20.20 | 19.59 | 19.61 | 19,274 | +0.24(+1.24%) |
Aug 15, 2024 | 19.34 | 19.49 | 19.30 | 19.37 | 22,386 | +0.46(+2.43%) |
Aug 14, 2024 | 18.33 | 19.74 | 18.33 | 18.91 | 25,197 | -0.01(-0.05%) |
Aug 13, 2024 | 18.94 | 19.05 | 18.75 | 18.92 | 44,092 | +0.31(+1.67%) |
Aug 12, 2024 | 18.75 | 18.90 | 18.59 | 18.61 | 53,155 | +0.26(+1.42%) |
Aug 09, 2024 | 17.85 | 18.46 | 17.85 | 18.35 | 93,689 | +0.09(+0.49%) |
Aug 08, 2024 | 17.65 | 18.36 | 17.65 | 18.26 | 120,959 | +0.53(+2.99%) |
Aug 07, 2024 | 18.39 | 18.39 | 17.73 | 17.73 | 284,142 | +0.03(+0.17%) |
Aug 06, 2024 | 17.63 | 18.28 | 17.26 | 17.70 | 148,171 | +0.14(+0.80%) |
Aug 05, 2024 | 17.62 | 18.37 | 17.00 | 17.56 | 73,892 | -0.86(-4.68%) |
Aug 02, 2024 | 18.59 | 19.43 | 17.98 | 18.42 | 88,548 | -0.22(-1.17%) |