Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 21.90 | 21.90 | 21.63 | 21.69 | 141,668 | -0.24(-1.09%) |
Sep 30, 2024 | 21.86 | 21.96 | 21.78 | 21.93 | 194,845 | +0.07(+0.32%) |
Sep 27, 2024 | 21.81 | 22.01 | 21.79 | 21.86 | 226,062 | +0.17(+0.78%) |
Sep 26, 2024 | 21.59 | 21.73 | 21.59 | 21.69 | 122,414 | +0.17(+0.79%) |
Sep 25, 2024 | 21.77 | 21.77 | 21.50 | 21.52 | 203,863 | -0.21(-0.97%) |
Sep 24, 2024 | 21.73 | 21.84 | 21.68 | 21.73 | 155,987 | +0.01(+0.05%) |
Sep 23, 2024 | 21.71 | 21.77 | 21.66 | 21.72 | 133,216 | -0.02(-0.09%) |
Sep 20, 2024 | 21.89 | 21.89 | 21.71 | 21.74 | 181,589 | -0.15(-0.69%) |
Sep 19, 2024 | 21.95 | 21.95 | 21.77 | 21.89 | 175,505 | +0.16(+0.74%) |
Sep 18, 2024 | 21.73 | 21.96 | 21.67 | 21.73 | 174,406 | +0.01(+0.05%) |
Sep 17, 2024 | 21.81 | 21.93 | 21.70 | 21.72 | 106,288 | -0.02(-0.09%) |
Sep 16, 2024 | 21.65 | 21.76 | 21.62 | 21.74 | 214,941 | +0.15(+0.69%) |
Sep 13, 2024 | 21.40 | 21.59 | 21.37 | 21.59 | 143,515 | +0.33(+1.55%) |
Sep 12, 2024 | 21.24 | 21.31 | 21.10 | 21.26 | 149,805 | +0.08(+0.38%) |
Sep 11, 2024 | 21.27 | 21.27 | 20.86 | 21.18 | 130,152 | -0.18(-0.84%) |
Sep 10, 2024 | 21.38 | 21.38 | 21.19 | 21.36 | 107,417 | +0.00(+0.00%) |
Sep 09, 2024 | 21.28 | 21.43 | 21.24 | 21.36 | 159,045 | +0.12(+0.56%) |
Sep 06, 2024 | 21.54 | 21.63 | 21.20 | 21.24 | 158,852 | -0.28(-1.30%) |
Sep 05, 2024 | 21.65 | 21.66 | 21.41 | 21.52 | 201,304 | -0.09(-0.42%) |
Sep 04, 2024 | 21.69 | 21.80 | 21.52 | 21.61 | 152,362 | -0.08(-0.37%) |
Sep 03, 2024 | 21.74 | 21.84 | 21.64 | 21.69 | 186,210 | -0.11(-0.50%) |
Aug 30, 2024 | 21.71 | 21.84 | 21.59 | 21.80 | 116,223 | +0.15(+0.69%) |
Aug 29, 2024 | 21.69 | 21.77 | 21.48 | 21.65 | 147,731 | +0.06(+0.28%) |
Aug 28, 2024 | 21.52 | 21.70 | 21.48 | 21.59 | 142,666 | +0.06(+0.28%) |
Aug 27, 2024 | 21.64 | 21.64 | 21.49 | 21.53 | 154,783 | -0.15(-0.69%) |
Aug 26, 2024 | 21.66 | 21.82 | 21.64 | 21.68 | 185,463 | +0.08(+0.37%) |
Aug 23, 2024 | 21.30 | 21.68 | 21.26 | 21.60 | 288,252 | +0.38(+1.79%) |
Aug 22, 2024 | 21.29 | 21.30 | 21.14 | 21.22 | 117,454 | +0.01(+0.05%) |
Aug 21, 2024 | 21.25 | 21.25 | 21.14 | 21.21 | 129,982 | +0.02(+0.09%) |
Aug 20, 2024 | 21.26 | 21.27 | 21.17 | 21.19 | 208,688 | -0.09(-0.42%) |
Aug 19, 2024 | 21.18 | 21.31 | 21.18 | 21.28 | 180,808 | +0.04(+0.19%) |
Aug 16, 2024 | 21.09 | 21.28 | 21.03 | 21.24 | 185,790 | +0.12(+0.57%) |
Aug 15, 2024 | 21.08 | 21.20 | 21.04 | 21.12 | 193,807 | +0.25(+1.20%) |
Aug 14, 2024 | 20.93 | 20.93 | 20.85 | 20.87 | 153,026 | -0.01(-0.05%) |
Aug 13, 2024 | 20.73 | 20.89 | 20.64 | 20.88 | 172,983 | +0.25(+1.21%) |
Aug 12, 2024 | 20.87 | 20.90 | 20.59 | 20.63 | 172,141 | -0.13(-0.63%) |
Aug 09, 2024 | 20.77 | 20.81 | 20.59 | 20.76 | 163,696 | -0.02(-0.10%) |
Aug 08, 2024 | 20.62 | 20.78 | 20.58 | 20.78 | 189,511 | +0.24(+1.17%) |
Aug 07, 2024 | 20.83 | 20.93 | 20.52 | 20.54 | 229,287 | -0.10(-0.48%) |
Aug 06, 2024 | 20.51 | 20.83 | 20.45 | 20.64 | 265,792 | +0.14(+0.68%) |
Aug 05, 2024 | 20.62 | 20.71 | 20.34 | 20.50 | 377,725 | -0.54(-2.57%) |
Aug 02, 2024 | 21.17 | 21.24 | 20.78 | 21.04 | 331,890 | -0.31(-1.45%) |