Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 17.07 | 17.38 | 16.89 | 17.01 | 80,849 | -0.22(-1.28%) |
Oct 03, 2024 | 17.52 | 17.52 | 17.08 | 17.23 | 40,146 | -0.40(-2.27%) |
Oct 02, 2024 | 17.80 | 17.80 | 17.55 | 17.63 | 91,914 | -0.14(-0.79%) |
Oct 01, 2024 | 17.38 | 17.77 | 17.23 | 17.77 | 56,804 | +0.36(+2.07%) |
Sep 30, 2024 | 17.60 | 17.60 | 17.29 | 17.41 | 44,848 | +0.09(+0.49%) |
Sep 27, 2024 | 17.12 | 17.43 | 17.12 | 17.32 | 22,495 | +0.29(+1.67%) |
Sep 26, 2024 | 16.78 | 17.30 | 16.55 | 17.04 | 44,157 | -0.04(-0.23%) |
Sep 25, 2024 | 17.26 | 17.26 | 16.89 | 17.08 | 34,949 | -0.41(-2.34%) |
Sep 24, 2024 | 18.14 | 18.18 | 17.32 | 17.49 | 37,622 | -0.58(-3.23%) |
Sep 23, 2024 | 18.12 | 18.19 | 18.00 | 18.07 | 55,760 | +0.07(+0.41%) |
Sep 20, 2024 | 17.75 | 18.06 | 17.66 | 18.00 | 27,616 | +0.33(+1.87%) |
Sep 19, 2024 | 17.89 | 17.89 | 17.48 | 17.67 | 54,352 | -0.53(-2.91%) |
Sep 18, 2024 | 17.96 | 18.20 | 17.75 | 18.20 | 19,058 | +0.32(+1.79%) |
Sep 17, 2024 | 17.71 | 18.04 | 17.65 | 17.88 | 15,638 | +0.06(+0.36%) |
Sep 16, 2024 | 17.61 | 17.95 | 17.60 | 17.82 | 27,523 | +0.36(+2.04%) |
Sep 13, 2024 | 17.45 | 17.60 | 17.39 | 17.46 | 28,041 | +0.03(+0.18%) |
Sep 12, 2024 | 17.85 | 17.92 | 17.18 | 17.43 | 36,066 | -0.35(-1.97%) |
Sep 11, 2024 | 19.05 | 19.33 | 17.78 | 17.78 | 39,512 | -1.51(-7.81%) |
Sep 10, 2024 | 19.34 | 19.67 | 19.08 | 19.29 | 33,583 | -0.22(-1.15%) |
Sep 09, 2024 | 19.72 | 19.86 | 19.37 | 19.51 | 42,385 | -0.34(-1.71%) |
Sep 06, 2024 | 19.30 | 20.09 | 19.30 | 19.85 | 33,043 | +0.49(+2.52%) |
Sep 05, 2024 | 19.49 | 19.49 | 19.33 | 19.36 | 52,928 | -0.05(-0.24%) |
Sep 04, 2024 | 19.46 | 19.53 | 19.29 | 19.41 | 27,448 | +0.08(+0.44%) |
Sep 03, 2024 | 19.03 | 19.36 | 19.03 | 19.33 | 25,053 | +0.70(+3.74%) |
Aug 30, 2024 | 18.54 | 18.78 | 18.20 | 18.63 | 18,331 | +0.12(+0.66%) |
Aug 29, 2024 | 17.92 | 18.63 | 17.67 | 18.51 | 40,266 | +1.05(+6.04%) |
Aug 28, 2024 | 17.40 | 17.79 | 17.39 | 17.45 | 47,894 | +0.07(+0.38%) |
Aug 27, 2024 | 17.73 | 17.73 | 17.34 | 17.39 | 59,721 | -0.16(-0.91%) |
Aug 26, 2024 | 17.38 | 17.67 | 17.29 | 17.55 | 29,106 | +0.23(+1.32%) |
Aug 23, 2024 | 17.74 | 17.74 | 17.32 | 17.32 | 13,891 | -0.53(-2.96%) |
Aug 22, 2024 | 17.24 | 17.85 | 17.13 | 17.85 | 8,360 | +0.52(+3.02%) |
Aug 21, 2024 | 17.53 | 17.53 | 17.28 | 17.32 | 5,547 | -0.10(-0.60%) |
Aug 20, 2024 | 17.32 | 17.51 | 17.17 | 17.43 | 9,720 | +0.26(+1.53%) |
Aug 19, 2024 | 17.53 | 17.63 | 17.16 | 17.16 | 13,194 | -0.43(-2.45%) |
Aug 16, 2024 | 17.89 | 17.89 | 17.46 | 17.60 | 14,655 | -0.14(-0.78%) |
Aug 15, 2024 | 18.35 | 18.35 | 17.59 | 17.74 | 18,299 | -0.79(-4.24%) |
Aug 14, 2024 | 18.50 | 19.03 | 18.40 | 18.52 | 37,315 | -0.35(-1.87%) |
Aug 13, 2024 | 19.48 | 19.48 | 18.87 | 18.87 | 13,941 | -1.02(-5.15%) |
Aug 12, 2024 | 20.38 | 20.38 | 19.73 | 19.90 | 24,774 | -0.64(-3.11%) |
Aug 09, 2024 | 20.51 | 20.69 | 20.31 | 20.54 | 12,984 | +0.04(+0.21%) |
Aug 08, 2024 | 20.97 | 21.29 | 20.40 | 20.49 | 27,070 | -0.70(-3.28%) |
Aug 07, 2024 | 20.05 | 21.19 | 19.93 | 21.19 | 17,137 | +0.76(+3.74%) |
Aug 06, 2024 | 20.45 | 20.98 | 19.98 | 20.43 | 33,158 | -0.59(-2.82%) |
Aug 05, 2024 | 21.95 | 22.83 | 20.54 | 21.02 | 32,675 | +0.76(+3.77%) |
Aug 02, 2024 | 20.07 | 20.39 | 20.07 | 20.26 | 42,074 | +0.16(+0.79%) |