Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 25.25 | 25.50 | 24.09 | 24.45 | 15,485 | -0.58(-2.32%) |
Sep 30, 2024 | 25.10 | 25.50 | 25.03 | 25.03 | 5,217 | +0.10(+0.38%) |
Sep 27, 2024 | 24.73 | 24.99 | 24.73 | 24.93 | 4,527 | -0.29(-1.13%) |
Sep 26, 2024 | 24.92 | 25.22 | 24.92 | 25.22 | 3,178 | +0.22(+0.88%) |
Sep 25, 2024 | 25.00 | 25.22 | 24.51 | 25.00 | 8,716 | -0.16(-0.64%) |
Sep 24, 2024 | 24.71 | 25.48 | 24.71 | 25.16 | 5,240 | +0.16(+0.64%) |
Sep 23, 2024 | 24.98 | 25.00 | 24.91 | 25.00 | 3,427 | -0.20(-0.79%) |
Sep 20, 2024 | 24.82 | 25.20 | 24.43 | 25.20 | 19,494 | +0.00(+0.00%) |
Sep 19, 2024 | 24.73 | 25.20 | 24.73 | 25.20 | 2,628 | +0.20(+0.80%) |
Sep 18, 2024 | 24.41 | 26.09 | 24.41 | 25.00 | 6,992 | +0.38(+1.54%) |
Sep 17, 2024 | 23.99 | 24.73 | 23.99 | 24.62 | 6,815 | +0.52(+2.16%) |
Sep 16, 2024 | 23.75 | 24.29 | 23.66 | 24.10 | 6,445 | -0.25(-1.03%) |
Sep 13, 2024 | 23.86 | 24.38 | 23.72 | 24.35 | 3,246 | +0.17(+0.70%) |
Sep 12, 2024 | 23.99 | 24.23 | 23.99 | 24.18 | 3,021 | +0.12(+0.50%) |
Sep 11, 2024 | 23.83 | 24.22 | 23.36 | 24.06 | 9,213 | +0.26(+1.09%) |
Sep 10, 2024 | 23.72 | 23.82 | 23.72 | 23.80 | 2,172 | +0.00(+0.00%) |
Sep 09, 2024 | 23.97 | 24.12 | 23.62 | 23.80 | 4,902 | -0.49(-2.02%) |
Sep 06, 2024 | 23.99 | 24.29 | 23.95 | 24.29 | 13,706 | +0.30(+1.25%) |
Sep 05, 2024 | 23.50 | 23.99 | 23.50 | 23.99 | 2,462 | +0.16(+0.67%) |
Sep 04, 2024 | 23.28 | 23.83 | 23.25 | 23.83 | 8,966 | +0.31(+1.32%) |
Sep 03, 2024 | 24.00 | 24.42 | 23.52 | 23.52 | 1,543 | -0.23(-0.97%) |
Aug 30, 2024 | 23.45 | 23.75 | 23.24 | 23.75 | 3,038 | +0.30(+1.28%) |
Aug 29, 2024 | 23.18 | 23.64 | 23.10 | 23.45 | 6,428 | +0.35(+1.52%) |
Aug 28, 2024 | 22.99 | 23.10 | 22.99 | 23.10 | 4,486 | +0.61(+2.71%) |
Aug 27, 2024 | 22.50 | 22.98 | 22.26 | 22.49 | 3,691 | +0.01(+0.04%) |
Aug 26, 2024 | 22.10 | 22.76 | 22.00 | 22.48 | 6,114 | +0.19(+0.85%) |
Aug 23, 2024 | 21.82 | 22.29 | 21.82 | 22.29 | 5,048 | +0.40(+1.83%) |
Aug 22, 2024 | 21.84 | 21.89 | 21.70 | 21.89 | 2,909 | -0.01(-0.05%) |
Aug 21, 2024 | 21.75 | 21.90 | 21.75 | 21.90 | 647 | +0.14(+0.64%) |
Aug 20, 2024 | 21.61 | 21.76 | 21.61 | 21.76 | 2,074 | +0.01(+0.05%) |
Aug 19, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 552 | -0.13(-0.59%) |
Aug 16, 2024 | 21.40 | 21.88 | 21.40 | 21.88 | 2,862 | -0.03(-0.14%) |
Aug 15, 2024 | 21.66 | 21.91 | 21.35 | 21.91 | 7,296 | +0.46(+2.14%) |
Aug 13, 2024 | 21.45 | 478 | +0.02(+0.09%) | |||
Aug 12, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 558 | +0.26(+1.23%) |
Aug 09, 2024 | 21.27 | 21.66 | 21.17 | 21.17 | 1,334 | -0.50(-2.31%) |
Aug 08, 2024 | 21.48 | 21.67 | 21.48 | 21.67 | 737 | +0.86(+4.13%) |
Aug 07, 2024 | 21.00 | 21.00 | 20.80 | 20.81 | 2,521 | +0.05(+0.24%) |
Aug 06, 2024 | 21.19 | 21.19 | 20.75 | 20.76 | 1,925 | +0.49(+2.42%) |
Aug 05, 2024 | 20.11 | 20.30 | 20.00 | 20.27 | 2,421 | -0.03(-0.15%) |
Aug 02, 2024 | 21.25 | 21.25 | 20.12 | 20.30 | 1,889 | -1.19(-5.54%) |