Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 19.46 | 19.77 | 19.24 | 19.52 | 388,050 | +0.08(+0.41%) |
Oct 01, 2024 | 19.31 | 19.44 | 19.01 | 19.44 | 325,543 | +0.13(+0.67%) |
Sep 30, 2024 | 19.18 | 19.38 | 18.99 | 19.31 | 556,402 | +0.05(+0.26%) |
Sep 27, 2024 | 19.39 | 19.51 | 19.05 | 19.26 | 306,816 | +0.03(+0.16%) |
Sep 26, 2024 | 19.66 | 19.71 | 19.19 | 19.23 | 199,537 | -0.20(-1.03%) |
Sep 25, 2024 | 19.81 | 19.95 | 19.39 | 19.43 | 191,308 | -0.37(-1.87%) |
Sep 24, 2024 | 19.45 | 19.84 | 19.39 | 19.80 | 354,695 | +0.44(+2.27%) |
Sep 23, 2024 | 19.75 | 19.84 | 19.10 | 19.36 | 215,883 | -0.26(-1.33%) |
Sep 20, 2024 | 19.42 | 19.90 | 19.07 | 19.62 | 884,614 | +0.20(+1.03%) |
Sep 19, 2024 | 19.27 | 19.53 | 18.92 | 19.42 | 354,930 | +0.65(+3.46%) |
Sep 18, 2024 | 18.87 | 19.44 | 18.76 | 18.77 | 320,458 | -0.09(-0.48%) |
Sep 17, 2024 | 18.86 | 19.22 | 18.77 | 18.86 | 263,273 | +0.24(+1.29%) |
Sep 16, 2024 | 18.47 | 18.87 | 17.80 | 18.62 | 291,935 | +0.14(+0.76%) |
Sep 13, 2024 | 18.47 | 18.84 | 17.09 | 18.48 | 195,293 | +0.30(+1.65%) |
Sep 12, 2024 | 17.70 | 18.20 | 17.59 | 18.18 | 272,894 | +0.66(+3.77%) |
Sep 11, 2024 | 17.84 | 17.84 | 17.22 | 17.52 | 347,569 | -0.36(-2.01%) |
Sep 10, 2024 | 18.12 | 18.18 | 17.75 | 17.88 | 401,097 | -0.23(-1.27%) |
Sep 09, 2024 | 18.40 | 18.62 | 18.09 | 18.11 | 287,582 | +0.03(+0.17%) |
Sep 06, 2024 | 18.63 | 18.78 | 16.81 | 18.08 | 288,275 | -0.59(-3.16%) |
Sep 05, 2024 | 18.39 | 18.67 | 17.80 | 18.67 | 513,389 | +0.39(+2.13%) |
Sep 04, 2024 | 18.45 | 18.92 | 18.25 | 18.28 | 535,772 | -0.28(-1.51%) |
Sep 03, 2024 | 19.34 | 19.43 | 18.09 | 18.56 | 440,368 | -0.99(-5.06%) |
Aug 30, 2024 | 19.81 | 19.90 | 19.44 | 19.55 | 520,797 | -0.22(-1.11%) |
Aug 29, 2024 | 20.09 | 20.32 | 19.77 | 19.77 | 456,886 | -0.09(-0.45%) |
Aug 28, 2024 | 20.01 | 20.42 | 19.86 | 19.86 | 355,978 | -0.29(-1.44%) |
Aug 27, 2024 | 20.35 | 20.53 | 20.01 | 20.15 | 255,926 | -0.32(-1.56%) |
Aug 26, 2024 | 20.20 | 20.57 | 19.87 | 20.47 | 547,058 | +0.46(+2.30%) |
Aug 23, 2024 | 19.56 | 20.17 | 19.33 | 20.01 | 472,833 | +0.54(+2.77%) |
Aug 22, 2024 | 19.16 | 19.66 | 18.97 | 19.47 | 475,017 | +0.25(+1.30%) |
Aug 21, 2024 | 19.41 | 19.45 | 18.95 | 19.22 | 419,316 | -0.27(-1.39%) |
Aug 20, 2024 | 19.76 | 19.83 | 19.12 | 19.49 | 1,556,103 | -0.24(-1.22%) |
Aug 19, 2024 | 19.30 | 19.90 | 19.30 | 19.73 | 551,791 | +0.44(+2.28%) |
Aug 16, 2024 | 19.31 | 19.66 | 19.21 | 19.29 | 406,306 | -0.01(-0.05%) |
Aug 15, 2024 | 19.59 | 19.60 | 19.02 | 19.30 | 447,485 | +0.00(+0.00%) |
Aug 14, 2024 | 18.31 | 19.38 | 17.76 | 19.30 | 798,894 | +1.32(+7.34%) |
Aug 13, 2024 | 17.76 | 18.05 | 17.43 | 17.98 | 431,587 | +0.40(+2.28%) |
Aug 12, 2024 | 17.80 | 18.03 | 17.15 | 17.58 | 440,266 | -0.16(-0.90%) |
Aug 09, 2024 | 17.07 | 17.77 | 17.07 | 17.74 | 500,945 | +0.62(+3.62%) |
Aug 08, 2024 | 16.90 | 17.22 | 16.76 | 17.12 | 266,095 | +0.50(+3.01%) |
Aug 07, 2024 | 17.06 | 17.23 | 16.59 | 16.62 | 369,389 | -0.13(-0.78%) |
Aug 06, 2024 | 17.34 | 17.39 | 16.75 | 16.75 | 437,221 | -0.50(-2.90%) |
Aug 05, 2024 | 16.43 | 17.43 | 16.37 | 17.25 | 673,639 | -0.60(-3.36%) |
Aug 02, 2024 | 19.40 | 19.52 | 16.21 | 17.85 | 1,312,057 | -0.44(-2.41%) |