Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 20.39 | 20.88 | 19.81 | 20.31 | 92,475 | -0.17(-0.83%) |
Sep 30, 2024 | 21.31 | 21.97 | 20.30 | 20.48 | 184,618 | -0.85(-3.98%) |
Sep 27, 2024 | 20.84 | 22.24 | 20.46 | 21.33 | 126,963 | +0.80(+3.90%) |
Sep 26, 2024 | 20.46 | 20.92 | 20.06 | 20.53 | 82,740 | +0.21(+1.03%) |
Sep 25, 2024 | 21.44 | 21.91 | 20.13 | 20.32 | 70,610 | -1.07(-5.00%) |
Sep 24, 2024 | 20.04 | 22.03 | 20.04 | 21.39 | 372,896 | +1.25(+6.21%) |
Sep 23, 2024 | 21.52 | 22.39 | 20.06 | 20.14 | 279,758 | -1.09(-5.13%) |
Sep 20, 2024 | 19.98 | 21.66 | 19.12 | 21.23 | 2,193,000 | +0.98(+4.84%) |
Sep 19, 2024 | 21.30 | 21.30 | 19.69 | 20.25 | 221,862 | -0.59(-2.83%) |
Sep 18, 2024 | 19.15 | 21.80 | 19.15 | 20.84 | 199,743 | +1.83(+9.63%) |
Sep 17, 2024 | 19.08 | 20.94 | 18.67 | 19.01 | 152,872 | +0.22(+1.17%) |
Sep 16, 2024 | 18.96 | 19.84 | 18.37 | 18.79 | 130,548 | -0.21(-1.11%) |
Sep 13, 2024 | 19.05 | 20.25 | 18.01 | 19.00 | 98,644 | +0.09(+0.48%) |
Sep 12, 2024 | 19.05 | 19.73 | 18.35 | 18.91 | 92,981 | +0.00(+0.00%) |
Sep 11, 2024 | 19.81 | 20.05 | 18.62 | 18.91 | 78,686 | -0.83(-4.20%) |
Sep 10, 2024 | 19.87 | 20.24 | 19.12 | 19.74 | 140,961 | +0.08(+0.41%) |
Sep 09, 2024 | 20.59 | 20.96 | 19.11 | 19.66 | 133,173 | -0.67(-3.30%) |
Sep 06, 2024 | 21.71 | 21.87 | 20.00 | 20.33 | 162,619 | -0.89(-4.19%) |
Sep 05, 2024 | 21.93 | 22.32 | 21.08 | 21.22 | 99,837 | +0.02(+0.09%) |
Sep 04, 2024 | 20.10 | 22.53 | 20.10 | 21.20 | 153,611 | +0.96(+4.74%) |
Sep 03, 2024 | 21.50 | 21.71 | 20.22 | 20.24 | 91,794 | -1.51(-6.94%) |
Aug 30, 2024 | 19.87 | 22.10 | 19.87 | 21.75 | 108,491 | +1.95(+9.85%) |
Aug 29, 2024 | 20.30 | 21.09 | 19.80 | 19.80 | 108,591 | -0.38(-1.88%) |
Aug 28, 2024 | 20.83 | 21.14 | 20.00 | 20.18 | 71,632 | -0.22(-1.08%) |
Aug 27, 2024 | 21.72 | 21.90 | 19.30 | 20.40 | 122,483 | -1.49(-6.81%) |
Aug 26, 2024 | 22.29 | 23.52 | 21.89 | 21.89 | 121,368 | -0.41(-1.84%) |
Aug 23, 2024 | 21.45 | 22.71 | 21.24 | 22.30 | 68,993 | +1.09(+5.14%) |
Aug 22, 2024 | 22.44 | 22.98 | 20.98 | 21.21 | 60,683 | -1.26(-5.61%) |
Aug 21, 2024 | 22.44 | 22.66 | 21.47 | 22.47 | 91,304 | +0.47(+2.14%) |
Aug 20, 2024 | 21.30 | 22.28 | 20.65 | 22.00 | 62,079 | +0.89(+4.22%) |
Aug 19, 2024 | 21.08 | 21.51 | 20.00 | 21.11 | 87,056 | +0.30(+1.44%) |
Aug 16, 2024 | 20.19 | 22.00 | 19.70 | 20.81 | 84,294 | +0.43(+2.11%) |
Aug 15, 2024 | 20.92 | 21.30 | 19.75 | 20.38 | 73,525 | -0.02(-0.10%) |
Aug 14, 2024 | 20.75 | 21.39 | 20.25 | 20.40 | 39,610 | +0.04(+0.20%) |
Aug 13, 2024 | 18.52 | 21.03 | 17.86 | 20.36 | 80,312 | +2.09(+11.44%) |
Aug 12, 2024 | 18.87 | 19.64 | 17.50 | 18.27 | 160,911 | -0.79(-4.14%) |
Aug 09, 2024 | 17.74 | 21.40 | 17.74 | 19.06 | 154,502 | +0.50(+2.69%) |
Aug 08, 2024 | 18.71 | 19.54 | 16.55 | 18.56 | 284,164 | -0.30(-1.59%) |
Aug 07, 2024 | 21.20 | 21.30 | 18.52 | 18.86 | 83,857 | -2.30(-10.87%) |
Aug 06, 2024 | 20.89 | 23.00 | 18.80 | 21.16 | 70,760 | +0.64(+3.12%) |
Aug 05, 2024 | 21.00 | 21.44 | 19.72 | 20.52 | 168,524 | -1.56(-7.07%) |
Aug 02, 2024 | 20.20 | 22.55 | 19.40 | 22.08 | 100,518 | +1.58(+7.71%) |