Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 21.30 | 21.46 | 21.06 | 21.22 | 21,713 | -0.12(-0.56%) |
Oct 01, 2024 | 21.31 | 21.60 | 21.10 | 21.34 | 21,451 | +0.20(+0.95%) |
Sep 30, 2024 | 21.24 | 21.75 | 20.84 | 21.14 | 81,398 | -0.23(-1.08%) |
Sep 27, 2024 | 21.94 | 22.10 | 21.21 | 21.37 | 66,436 | -0.49(-2.24%) |
Sep 26, 2024 | 22.43 | 22.60 | 21.72 | 21.86 | 41,162 | -0.39(-1.75%) |
Sep 25, 2024 | 22.65 | 22.71 | 22.17 | 22.25 | 15,531 | -0.03(-0.13%) |
Sep 24, 2024 | 22.45 | 22.60 | 22.01 | 22.28 | 19,373 | -0.09(-0.40%) |
Sep 23, 2024 | 22.62 | 22.71 | 22.01 | 22.37 | 24,865 | -0.15(-0.67%) |
Sep 20, 2024 | 22.48 | 22.60 | 22.28 | 22.52 | 15,304 | -0.13(-0.57%) |
Sep 19, 2024 | 21.89 | 22.65 | 21.89 | 22.65 | 11,289 | +0.82(+3.76%) |
Sep 18, 2024 | 21.82 | 21.90 | 21.46 | 21.83 | 16,022 | +0.13(+0.60%) |
Sep 17, 2024 | 21.82 | 22.12 | 21.70 | 21.70 | 18,255 | -0.11(-0.50%) |
Sep 16, 2024 | 22.16 | 22.39 | 21.55 | 21.81 | 46,588 | +0.10(+0.46%) |
Sep 13, 2024 | 21.58 | 21.80 | 21.57 | 21.71 | 20,211 | +0.28(+1.31%) |
Sep 12, 2024 | 21.24 | 21.44 | 21.02 | 21.43 | 19,380 | +0.31(+1.47%) |
Sep 11, 2024 | 21.17 | 21.22 | 20.89 | 21.12 | 3,462 | +0.01(+0.05%) |
Sep 10, 2024 | 21.09 | 21.11 | 20.62 | 21.11 | 23,492 | +0.13(+0.62%) |
Sep 09, 2024 | 20.75 | 20.98 | 20.53 | 20.98 | 12,103 | +0.48(+2.34%) |
Sep 06, 2024 | 20.73 | 20.80 | 20.47 | 20.50 | 19,363 | -0.11(-0.53%) |
Sep 05, 2024 | 20.65 | 20.65 | 20.55 | 20.61 | 21,417 | +0.21(+1.03%) |
Sep 04, 2024 | 20.50 | 20.70 | 20.29 | 20.40 | 20,004 | -0.09(-0.44%) |
Sep 03, 2024 | 20.37 | 20.60 | 20.37 | 20.49 | 17,559 | -0.16(-0.77%) |
Aug 30, 2024 | 20.83 | 20.85 | 20.41 | 20.65 | 33,558 | -0.14(-0.67%) |
Aug 29, 2024 | 20.86 | 21.32 | 20.65 | 20.79 | 69,772 | +0.00(+0.00%) |
Aug 28, 2024 | 20.84 | 20.88 | 20.78 | 20.79 | 15,160 | +0.04(+0.19%) |
Aug 27, 2024 | 20.68 | 20.86 | 20.51 | 20.75 | 16,537 | +0.10(+0.48%) |
Aug 26, 2024 | 20.51 | 20.72 | 20.41 | 20.65 | 24,218 | +0.19(+0.93%) |
Aug 23, 2024 | 20.12 | 20.46 | 20.12 | 20.46 | 48,459 | +0.34(+1.69%) |
Aug 22, 2024 | 20.09 | 20.25 | 19.92 | 20.12 | 41,077 | +0.03(+0.15%) |
Aug 21, 2024 | 20.04 | 20.13 | 19.95 | 20.09 | 15,055 | +0.11(+0.55%) |
Aug 20, 2024 | 20.00 | 20.00 | 19.90 | 19.98 | 31,342 | +0.08(+0.40%) |
Aug 19, 2024 | 19.91 | 20.09 | 19.83 | 19.90 | 33,086 | -0.07(-0.35%) |
Aug 16, 2024 | 20.05 | 20.10 | 19.81 | 19.97 | 15,643 | -0.03(-0.15%) |
Aug 15, 2024 | 20.06 | 20.18 | 19.67 | 20.00 | 23,735 | -0.01(-0.05%) |
Aug 14, 2024 | 19.89 | 20.20 | 19.80 | 20.01 | 39,330 | +0.20(+0.98%) |
Aug 13, 2024 | 19.75 | 19.95 | 19.60 | 19.82 | 27,960 | +0.12(+0.58%) |
Aug 12, 2024 | 19.71 | 19.89 | 19.55 | 19.70 | 18,652 | -0.19(-0.96%) |
Aug 09, 2024 | 19.83 | 20.10 | 19.70 | 19.89 | 17,415 | -0.08(-0.40%) |
Aug 08, 2024 | 20.02 | 20.15 | 19.78 | 19.97 | 11,248 | -0.06(-0.30%) |
Aug 07, 2024 | 19.97 | 20.13 | 19.80 | 20.03 | 23,014 | -0.05(-0.25%) |
Aug 06, 2024 | 20.06 | 20.10 | 19.77 | 20.08 | 22,911 | +0.07(+0.35%) |
Aug 05, 2024 | 19.71 | 20.26 | 19.20 | 20.01 | 34,183 | -0.23(-1.14%) |
Aug 02, 2024 | 19.69 | 20.27 | 19.68 | 20.24 | 49,347 | +0.22(+1.10%) |