Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 19.88 | 19.93 | 19.52 | 19.82 | 156,797 | +0.19(+0.97%) |
Oct 03, 2024 | 19.08 | 19.81 | 18.82 | 19.63 | 358,077 | +0.56(+2.94%) |
Oct 02, 2024 | 19.54 | 19.54 | 18.93 | 19.07 | 206,028 | -0.14(-0.73%) |
Oct 01, 2024 | 18.30 | 19.33 | 18.30 | 19.21 | 302,291 | +0.68(+3.67%) |
Sep 30, 2024 | 18.19 | 18.80 | 18.15 | 18.53 | 272,445 | +0.26(+1.42%) |
Sep 27, 2024 | 18.15 | 18.52 | 18.05 | 18.27 | 295,332 | +0.42(+2.35%) |
Sep 26, 2024 | 18.12 | 18.27 | 17.66 | 17.85 | 292,210 | -0.82(-4.39%) |
Sep 25, 2024 | 19.08 | 19.10 | 18.57 | 18.67 | 277,215 | -0.54(-2.81%) |
Sep 24, 2024 | 19.50 | 19.62 | 18.98 | 19.21 | 237,416 | +0.03(+0.16%) |
Sep 23, 2024 | 18.65 | 19.18 | 18.50 | 19.18 | 231,557 | +0.60(+3.23%) |
Sep 20, 2024 | 18.63 | 18.84 | 18.46 | 18.58 | 861,059 | -0.01(-0.05%) |
Sep 19, 2024 | 18.88 | 18.88 | 18.22 | 18.59 | 280,080 | +0.29(+1.58%) |
Sep 18, 2024 | 18.09 | 19.20 | 18.03 | 18.30 | 485,485 | -0.06(-0.33%) |
Sep 17, 2024 | 17.63 | 18.57 | 17.63 | 18.36 | 357,712 | +0.85(+4.85%) |
Sep 16, 2024 | 17.29 | 17.51 | 16.89 | 17.51 | 266,493 | +0.51(+3.00%) |
Sep 13, 2024 | 16.89 | 17.32 | 16.77 | 17.00 | 313,201 | +0.33(+1.98%) |
Sep 12, 2024 | 16.72 | 16.90 | 16.39 | 16.67 | 391,549 | +0.15(+0.91%) |
Sep 11, 2024 | 16.97 | 16.97 | 16.50 | 16.52 | 430,764 | -0.35(-2.07%) |
Sep 10, 2024 | 17.33 | 17.33 | 16.50 | 16.87 | 285,529 | -0.41(-2.37%) |
Sep 09, 2024 | 17.46 | 17.69 | 16.91 | 17.28 | 328,886 | -0.41(-2.32%) |
Sep 06, 2024 | 18.02 | 18.17 | 17.35 | 17.69 | 270,526 | -0.35(-1.94%) |
Sep 05, 2024 | 18.74 | 18.74 | 18.01 | 18.04 | 251,452 | -0.46(-2.49%) |
Sep 04, 2024 | 18.94 | 19.01 | 18.34 | 18.50 | 454,659 | -0.28(-1.49%) |
Sep 03, 2024 | 19.22 | 19.37 | 18.53 | 18.78 | 412,988 | -0.78(-3.99%) |
Aug 30, 2024 | 19.39 | 19.63 | 19.23 | 19.56 | 283,758 | -0.08(-0.41%) |
Aug 29, 2024 | 19.18 | 19.91 | 18.93 | 19.64 | 358,105 | +0.67(+3.53%) |
Aug 28, 2024 | 18.57 | 19.08 | 18.45 | 18.97 | 283,510 | +0.18(+0.96%) |
Aug 27, 2024 | 18.44 | 18.81 | 18.32 | 18.79 | 240,410 | +0.27(+1.46%) |
Aug 26, 2024 | 18.70 | 18.93 | 18.13 | 18.52 | 468,977 | +0.15(+0.82%) |
Aug 23, 2024 | 18.35 | 18.70 | 18.15 | 18.37 | 488,266 | +0.26(+1.44%) |
Aug 22, 2024 | 18.41 | 18.52 | 18.05 | 18.11 | 253,952 | -0.26(-1.42%) |
Aug 21, 2024 | 18.59 | 18.65 | 18.25 | 18.37 | 322,961 | +0.04(+0.22%) |
Aug 20, 2024 | 19.20 | 19.26 | 18.24 | 18.33 | 348,839 | -0.93(-4.83%) |
Aug 19, 2024 | 19.49 | 19.71 | 19.15 | 19.26 | 269,887 | -0.23(-1.18%) |
Aug 16, 2024 | 19.28 | 19.69 | 19.28 | 19.49 | 407,636 | +0.10(+0.52%) |
Aug 15, 2024 | 19.70 | 19.91 | 19.32 | 19.39 | 780,772 | +0.13(+0.67%) |
Aug 14, 2024 | 19.57 | 19.66 | 19.01 | 19.26 | 573,322 | -0.24(-1.23%) |
Aug 13, 2024 | 19.87 | 20.04 | 19.50 | 19.50 | 555,661 | -0.53(-2.65%) |
Aug 12, 2024 | 20.13 | 20.37 | 19.90 | 20.03 | 569,038 | +0.02(+0.10%) |
Aug 09, 2024 | 20.39 | 20.51 | 20.00 | 20.01 | 369,032 | -0.49(-2.39%) |
Aug 08, 2024 | 20.78 | 20.86 | 20.50 | 20.50 | 663,714 | +0.05(+0.24%) |
Aug 07, 2024 | 21.38 | 21.44 | 20.30 | 20.45 | 557,692 | -0.45(-2.15%) |
Aug 06, 2024 | 20.88 | 21.12 | 20.48 | 20.90 | 538,822 | +0.00(+0.00%) |
Aug 05, 2024 | 20.40 | 21.11 | 19.78 | 20.90 | 607,267 | -0.57(-2.65%) |
Aug 02, 2024 | 22.70 | 22.77 | 21.42 | 21.47 | 484,944 | -1.76(-7.57%) |