Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 18.34 | 19.10 | 17.99 | 18.91 | 608,084 | +0.53(+2.88%) |
Sep 30, 2024 | 18.42 | 18.42 | 17.66 | 18.38 | 422,692 | +0.08(+0.44%) |
Sep 27, 2024 | 19.10 | 19.10 | 18.02 | 18.30 | 339,827 | -0.80(-4.19%) |
Sep 26, 2024 | 19.26 | 19.49 | 18.89 | 19.10 | 359,835 | -0.24(-1.24%) |
Sep 25, 2024 | 19.65 | 19.94 | 19.32 | 19.34 | 661,608 | -0.01(-0.05%) |
Sep 24, 2024 | 19.23 | 19.48 | 18.95 | 19.35 | 423,381 | +0.28(+1.47%) |
Sep 23, 2024 | 18.28 | 19.52 | 18.12 | 19.07 | 670,116 | +0.79(+4.32%) |
Sep 20, 2024 | 18.40 | 18.48 | 17.80 | 18.28 | 2,808,988 | +0.31(+1.73%) |
Sep 19, 2024 | 17.30 | 17.97 | 17.10 | 17.97 | 360,486 | +0.89(+5.21%) |
Sep 18, 2024 | 17.13 | 17.42 | 16.79 | 17.08 | 202,475 | -0.14(-0.81%) |
Sep 17, 2024 | 17.58 | 17.70 | 16.73 | 17.22 | 402,782 | -0.33(-1.88%) |
Sep 16, 2024 | 18.21 | 18.42 | 17.31 | 17.55 | 252,799 | -0.60(-3.31%) |
Sep 13, 2024 | 17.97 | 18.20 | 17.52 | 18.15 | 222,148 | +0.21(+1.17%) |
Sep 12, 2024 | 18.57 | 18.78 | 17.84 | 17.94 | 332,222 | -0.58(-3.13%) |
Sep 11, 2024 | 18.17 | 18.88 | 18.17 | 18.52 | 235,111 | +0.21(+1.15%) |
Sep 10, 2024 | 18.20 | 18.87 | 18.04 | 18.31 | 208,294 | +0.09(+0.49%) |
Sep 09, 2024 | 19.18 | 19.47 | 18.16 | 18.22 | 340,297 | -0.97(-5.05%) |
Sep 06, 2024 | 19.46 | 19.86 | 18.33 | 19.19 | 286,573 | -0.39(-1.99%) |
Sep 05, 2024 | 19.56 | 19.97 | 19.50 | 19.58 | 205,231 | -0.09(-0.46%) |
Sep 04, 2024 | 19.18 | 20.19 | 18.91 | 19.67 | 346,983 | +0.37(+1.92%) |
Sep 03, 2024 | 19.83 | 20.30 | 19.28 | 19.30 | 372,696 | -0.53(-2.67%) |
Aug 30, 2024 | 19.85 | 20.13 | 19.38 | 19.83 | 418,750 | +0.12(+0.61%) |
Aug 29, 2024 | 19.36 | 19.87 | 19.18 | 19.71 | 562,209 | +0.91(+4.84%) |
Aug 28, 2024 | 19.37 | 19.39 | 18.20 | 18.80 | 649,620 | +0.22(+1.18%) |
Aug 27, 2024 | 17.55 | 19.16 | 17.39 | 18.58 | 1,484,999 | +1.06(+6.05%) |
Aug 26, 2024 | 17.53 | 17.53 | 16.95 | 17.52 | 526,499 | +0.25(+1.45%) |
Aug 23, 2024 | 17.09 | 17.49 | 17.09 | 17.27 | 105,495 | +0.25(+1.47%) |
Aug 22, 2024 | 17.00 | 17.13 | 16.92 | 17.02 | 185,635 | +0.11(+0.65%) |
Aug 21, 2024 | 17.34 | 17.55 | 16.86 | 16.91 | 186,287 | -0.44(-2.54%) |
Aug 20, 2024 | 17.50 | 17.96 | 17.16 | 17.35 | 101,549 | -0.15(-0.86%) |
Aug 19, 2024 | 16.85 | 17.75 | 16.62 | 17.50 | 238,392 | +0.56(+3.31%) |
Aug 16, 2024 | 17.01 | 17.26 | 15.76 | 16.94 | 829,351 | -0.03(-0.18%) |
Aug 15, 2024 | 17.29 | 17.29 | 16.03 | 16.97 | 792,105 | +0.97(+6.06%) |
Aug 14, 2024 | 16.12 | 16.34 | 15.79 | 16.00 | 205,680 | -0.01(-0.06%) |
Aug 13, 2024 | 16.39 | 16.39 | 15.78 | 16.01 | 138,659 | -0.12(-0.74%) |
Aug 12, 2024 | 15.40 | 16.51 | 15.37 | 16.13 | 251,315 | +0.49(+3.13%) |
Aug 09, 2024 | 15.75 | 15.79 | 15.30 | 15.64 | 179,822 | -0.43(-2.68%) |
Aug 08, 2024 | 16.23 | 16.23 | 15.69 | 16.07 | 62,674 | +0.12(+0.75%) |
Aug 07, 2024 | 16.11 | 16.36 | 15.93 | 15.95 | 116,643 | -0.24(-1.48%) |
Aug 06, 2024 | 16.46 | 16.60 | 16.08 | 16.19 | 102,431 | -0.38(-2.29%) |
Aug 05, 2024 | 15.75 | 16.75 | 15.53 | 16.57 | 132,531 | -0.75(-4.33%) |
Aug 02, 2024 | 16.97 | 17.60 | 16.65 | 17.32 | 106,698 | -0.65(-3.62%) |