Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 24.64 | 24.70 | 24.43 | 24.64 | 7,374 | -0.01(-0.04%) |
Sep 30, 2024 | 24.49 | 24.70 | 24.25 | 24.65 | 9,294 | +0.40(+1.65%) |
Sep 27, 2024 | 24.30 | 24.50 | 24.01 | 24.25 | 5,762 | -0.13(-0.53%) |
Sep 26, 2024 | 24.30 | 24.42 | 24.14 | 24.38 | 11,599 | +0.06(+0.25%) |
Sep 25, 2024 | 23.90 | 24.46 | 23.75 | 24.32 | 11,408 | +0.32(+1.33%) |
Sep 24, 2024 | 23.92 | 24.05 | 23.78 | 24.00 | 2,709 | -0.07(-0.29%) |
Sep 23, 2024 | 23.82 | 24.10 | 23.70 | 24.07 | 4,794 | +0.16(+0.65%) |
Sep 20, 2024 | 23.99 | 24.01 | 23.85 | 23.91 | 6,215 | -0.01(-0.02%) |
Sep 19, 2024 | 23.99 | 24.00 | 23.75 | 23.92 | 7,454 | -0.02(-0.08%) |
Sep 18, 2024 | 23.80 | 23.99 | 23.80 | 23.94 | 12,107 | +0.19(+0.80%) |
Sep 17, 2024 | 23.75 | 23.75 | 23.60 | 23.75 | 3,776 | -0.00(-0.00%) |
Sep 16, 2024 | 23.60 | 23.88 | 23.60 | 23.75 | 16,024 | +0.04(+0.19%) |
Sep 13, 2024 | 23.35 | 23.73 | 23.35 | 23.71 | 5,835 | +0.40(+1.70%) |
Sep 12, 2024 | 23.69 | 23.72 | 23.31 | 23.31 | 6,536 | -0.38(-1.58%) |
Sep 11, 2024 | 23.68 | 23.68 | 23.60 | 23.68 | 1,172 | +0.11(+0.45%) |
Sep 10, 2024 | 23.80 | 23.85 | 23.50 | 23.58 | 10,100 | -0.13(-0.55%) |
Sep 09, 2024 | 23.75 | 23.85 | 23.67 | 23.71 | 3,788 | -0.03(-0.13%) |
Sep 06, 2024 | 23.45 | 23.74 | 23.16 | 23.74 | 1,638 | +0.08(+0.34%) |
Sep 05, 2024 | 23.65 | 23.66 | 23.65 | 23.66 | 1,408 | +0.26(+1.11%) |
Sep 04, 2024 | 23.30 | 23.41 | 23.06 | 23.40 | 12,236 | +0.15(+0.65%) |
Sep 03, 2024 | 23.15 | 23.39 | 23.01 | 23.25 | 2,707 | +0.15(+0.65%) |
Aug 30, 2024 | 23.32 | 23.32 | 23.10 | 23.10 | 1,996 | -0.01(-0.04%) |
Aug 29, 2024 | 23.00 | 23.25 | 23.00 | 23.11 | 5,394 | +0.21(+0.92%) |
Aug 28, 2024 | 23.10 | 23.31 | 22.76 | 22.90 | 3,637 | -0.30(-1.29%) |
Aug 27, 2024 | 22.98 | 23.34 | 22.88 | 23.20 | 4,106 | +0.45(+1.98%) |
Aug 26, 2024 | 23.34 | 23.39 | 22.70 | 22.75 | 4,057 | +0.05(+0.22%) |
Aug 23, 2024 | 22.76 | 23.03 | 22.70 | 22.70 | 10,757 | -0.23(-1.00%) |
Aug 22, 2024 | 22.99 | 23.05 | 22.52 | 22.93 | 8,788 | -0.07(-0.28%) |
Aug 21, 2024 | 22.83 | 23.15 | 22.75 | 23.00 | 9,111 | +0.01(+0.02%) |
Aug 20, 2024 | 23.00 | 23.39 | 22.95 | 22.99 | 4,802 | +0.00(+0.00%) |
Aug 19, 2024 | 23.27 | 23.27 | 22.99 | 22.99 | 814 | +0.14(+0.61%) |
Aug 16, 2024 | 22.85 | 23.39 | 22.85 | 22.85 | 3,335 | +0.00(+0.00%) |
Aug 15, 2024 | 23.07 | 23.10 | 22.85 | 22.85 | 5,315 | -0.22(-0.95%) |
Aug 14, 2024 | 22.75 | 23.23 | 22.14 | 23.07 | 35,492 | +0.49(+2.17%) |
Aug 13, 2024 | 23.75 | 23.75 | 22.01 | 22.58 | 47,334 | -0.81(-3.46%) |
Aug 12, 2024 | 23.75 | 23.75 | 23.35 | 23.39 | 5,705 | -0.36(-1.52%) |
Aug 09, 2024 | 23.79 | 23.95 | 23.35 | 23.75 | 3,244 | +0.23(+0.96%) |
Aug 08, 2024 | 23.50 | 23.68 | 22.82 | 23.52 | 18,540 | -0.03(-0.11%) |
Aug 07, 2024 | 23.46 | 23.71 | 23.38 | 23.55 | 5,900 | -0.12(-0.51%) |
Aug 06, 2024 | 23.55 | 23.95 | 23.55 | 23.67 | 18,905 | +0.10(+0.42%) |
Aug 05, 2024 | 23.65 | 23.95 | 23.40 | 23.57 | 33,008 | -0.18(-0.76%) |
Aug 02, 2024 | 24.01 | 24.10 | 23.51 | 23.75 | 9,948 | -0.12(-0.50%) |