Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 17.58 | 17.65 | 17.18 | 17.55 | 7,221,130 | -0.05(-0.28%) |
Sep 30, 2024 | 17.91 | 18.00 | 17.46 | 17.60 | 7,463,271 | -0.53(-2.92%) |
Sep 27, 2024 | 18.42 | 18.45 | 18.09 | 18.13 | 6,475,563 | -0.11(-0.60%) |
Sep 26, 2024 | 18.35 | 18.47 | 18.13 | 18.24 | 10,801,075 | +0.03(+0.16%) |
Sep 25, 2024 | 18.74 | 18.74 | 18.20 | 18.21 | 6,528,102 | -0.47(-2.52%) |
Sep 24, 2024 | 18.70 | 18.89 | 18.55 | 18.68 | 8,588,633 | +0.05(+0.27%) |
Sep 23, 2024 | 18.88 | 18.95 | 18.39 | 18.63 | 7,459,100 | -0.10(-0.53%) |
Sep 20, 2024 | 18.55 | 18.84 | 18.28 | 18.73 | 15,487,433 | +0.20(+1.08%) |
Sep 19, 2024 | 18.26 | 18.67 | 18.11 | 18.53 | 14,809,223 | +0.65(+3.64%) |
Sep 18, 2024 | 17.84 | 18.27 | 17.73 | 17.88 | 9,060,599 | +0.07(+0.39%) |
Sep 17, 2024 | 17.59 | 17.92 | 17.59 | 17.81 | 5,161,917 | +0.35(+2.00%) |
Sep 16, 2024 | 17.50 | 17.62 | 17.36 | 17.46 | 5,366,713 | +0.04(+0.23%) |
Sep 13, 2024 | 17.26 | 17.61 | 17.26 | 17.42 | 5,171,156 | +0.22(+1.28%) |
Sep 12, 2024 | 16.92 | 17.23 | 16.79 | 17.20 | 7,706,015 | +0.38(+2.26%) |
Sep 11, 2024 | 16.72 | 16.95 | 16.57 | 16.82 | 8,475,905 | +0.05(+0.30%) |
Sep 10, 2024 | 16.76 | 16.85 | 16.42 | 16.77 | 9,292,723 | +0.00(+0.00%) |
Sep 09, 2024 | 16.76 | 17.10 | 16.73 | 16.77 | 8,058,122 | +0.04(+0.24%) |
Sep 06, 2024 | 16.74 | 16.89 | 16.61 | 16.73 | 9,017,177 | +0.00(+0.00%) |
Sep 05, 2024 | 16.90 | 16.96 | 16.61 | 16.73 | 8,545,711 | -0.20(-1.18%) |
Sep 04, 2024 | 17.29 | 17.56 | 16.89 | 16.93 | 9,458,022 | -0.44(-2.53%) |
Sep 03, 2024 | 17.62 | 17.67 | 17.25 | 17.37 | 6,736,610 | -0.33(-1.86%) |
Aug 30, 2024 | 17.77 | 18.07 | 17.57 | 17.70 | 9,227,458 | +0.05(+0.28%) |
Aug 29, 2024 | 17.33 | 17.75 | 17.25 | 17.65 | 6,854,658 | +0.41(+2.38%) |
Aug 28, 2024 | 17.30 | 17.30 | 17.12 | 17.24 | 6,453,059 | -0.06(-0.35%) |
Aug 27, 2024 | 17.29 | 17.45 | 17.16 | 17.30 | 7,685,251 | -0.04(-0.23%) |
Aug 26, 2024 | 17.56 | 17.61 | 17.28 | 17.34 | 8,839,318 | -0.07(-0.40%) |
Aug 23, 2024 | 17.14 | 17.58 | 17.09 | 17.41 | 12,255,647 | +0.32(+1.87%) |
Aug 22, 2024 | 16.88 | 17.35 | 16.88 | 17.09 | 12,029,900 | +0.17(+1.00%) |
Aug 21, 2024 | 16.64 | 16.94 | 16.48 | 16.92 | 7,845,139 | +0.40(+2.42%) |
Aug 20, 2024 | 16.77 | 16.77 | 16.50 | 16.52 | 6,466,749 | -0.31(-1.84%) |
Aug 19, 2024 | 16.46 | 16.91 | 16.41 | 16.83 | 7,258,180 | +0.38(+2.31%) |
Aug 16, 2024 | 16.42 | 16.47 | 16.29 | 16.45 | 7,663,403 | +0.02(+0.12%) |
Aug 15, 2024 | 16.40 | 16.66 | 16.32 | 16.43 | 6,576,836 | +0.27(+1.67%) |
Aug 14, 2024 | 16.02 | 16.27 | 16.02 | 16.16 | 6,718,242 | +0.07(+0.44%) |
Aug 13, 2024 | 16.12 | 16.21 | 15.92 | 16.09 | 6,232,712 | +0.04(+0.25%) |
Aug 12, 2024 | 16.31 | 16.34 | 15.98 | 16.05 | 6,563,376 | -0.28(-1.71%) |
Aug 09, 2024 | 16.21 | 16.50 | 16.06 | 16.33 | 11,370,999 | +0.10(+0.62%) |
Aug 08, 2024 | 16.19 | 16.39 | 16.07 | 16.23 | 9,477,221 | +0.20(+1.25%) |
Aug 07, 2024 | 16.42 | 16.45 | 16.01 | 16.03 | 12,711,252 | -0.24(-1.48%) |
Aug 06, 2024 | 15.92 | 16.40 | 15.78 | 16.27 | 8,857,332 | +0.35(+2.20%) |
Aug 05, 2024 | 15.81 | 16.21 | 15.71 | 15.92 | 11,569,546 | -0.28(-1.73%) |
Aug 02, 2024 | 16.65 | 16.73 | 15.93 | 16.20 | 16,786,516 | -0.55(-3.28%) |