Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 18.28 | 18.36 | 17.78 | 17.98 | 381,840 | -0.28(-1.53%) |
Oct 01, 2024 | 18.17 | 18.50 | 17.99 | 18.26 | 309,576 | +0.20(+1.11%) |
Sep 30, 2024 | 18.13 | 18.20 | 17.91 | 18.06 | 361,793 | -0.16(-0.88%) |
Sep 27, 2024 | 18.57 | 18.65 | 18.21 | 18.22 | 350,915 | -0.30(-1.62%) |
Sep 26, 2024 | 19.01 | 19.24 | 18.52 | 18.52 | 519,575 | -0.31(-1.65%) |
Sep 25, 2024 | 18.15 | 18.88 | 18.05 | 18.83 | 722,689 | +0.75(+4.15%) |
Sep 24, 2024 | 18.00 | 18.17 | 17.91 | 18.08 | 400,868 | +0.18(+1.01%) |
Sep 23, 2024 | 17.94 | 18.08 | 17.72 | 17.90 | 324,059 | -0.03(-0.17%) |
Sep 20, 2024 | 18.00 | 18.30 | 17.93 | 17.93 | 941,680 | -0.26(-1.43%) |
Sep 19, 2024 | 18.38 | 18.38 | 18.02 | 18.19 | 444,249 | +0.27(+1.51%) |
Sep 18, 2024 | 17.70 | 18.13 | 17.66 | 17.92 | 584,428 | +0.21(+1.19%) |
Sep 17, 2024 | 17.48 | 17.83 | 17.42 | 17.71 | 953,047 | -0.08(-0.45%) |
Sep 16, 2024 | 17.67 | 17.84 | 17.55 | 17.79 | 248,627 | +0.19(+1.08%) |
Sep 13, 2024 | 17.53 | 17.77 | 17.49 | 17.60 | 300,818 | +0.23(+1.32%) |
Sep 12, 2024 | 17.49 | 17.59 | 17.28 | 17.37 | 276,284 | +0.00(+0.00%) |
Sep 11, 2024 | 18.04 | 18.05 | 17.36 | 17.37 | 348,482 | -0.70(-3.87%) |
Sep 10, 2024 | 18.41 | 18.46 | 18.06 | 18.07 | 459,318 | -0.35(-1.90%) |
Sep 09, 2024 | 18.28 | 18.60 | 18.07 | 18.42 | 521,128 | +0.16(+0.88%) |
Sep 06, 2024 | 18.06 | 18.29 | 17.92 | 18.26 | 497,806 | +0.17(+0.94%) |
Sep 05, 2024 | 18.18 | 18.26 | 18.05 | 18.09 | 311,700 | -0.21(-1.15%) |
Sep 04, 2024 | 18.38 | 18.51 | 18.28 | 18.30 | 358,190 | +0.09(+0.49%) |
Sep 03, 2024 | 18.25 | 18.30 | 18.00 | 18.21 | 415,602 | -0.31(-1.67%) |
Aug 30, 2024 | 18.43 | 18.60 | 18.34 | 18.52 | 336,497 | +0.14(+0.76%) |
Aug 29, 2024 | 18.43 | 18.58 | 18.24 | 18.38 | 490,622 | +0.03(+0.16%) |
Aug 28, 2024 | 18.46 | 18.69 | 18.25 | 18.35 | 433,521 | -0.10(-0.54%) |
Aug 27, 2024 | 18.55 | 18.67 | 18.40 | 18.45 | 260,623 | -0.12(-0.65%) |
Aug 26, 2024 | 18.86 | 18.90 | 18.51 | 18.57 | 275,309 | -0.17(-0.91%) |
Aug 23, 2024 | 18.12 | 18.76 | 18.05 | 18.74 | 583,050 | +0.68(+3.77%) |
Aug 22, 2024 | 18.22 | 18.40 | 18.00 | 18.06 | 445,508 | -0.11(-0.61%) |
Aug 21, 2024 | 18.43 | 18.48 | 18.08 | 18.17 | 654,361 | -0.20(-1.09%) |
Aug 20, 2024 | 18.62 | 18.67 | 18.31 | 18.37 | 1,212,305 | -0.39(-2.08%) |
Aug 19, 2024 | 18.71 | 18.95 | 18.66 | 18.76 | 709,387 | +0.16(+0.86%) |
Aug 16, 2024 | 17.96 | 19.02 | 17.90 | 18.60 | 1,151,469 | +0.63(+3.51%) |
Aug 15, 2024 | 17.50 | 18.04 | 16.27 | 17.97 | 3,588,650 | -0.05(-0.28%) |
Aug 14, 2024 | 17.71 | 18.07 | 17.66 | 18.02 | 487,785 | +0.41(+2.33%) |
Aug 13, 2024 | 17.41 | 17.62 | 17.30 | 17.61 | 290,780 | +0.20(+1.15%) |
Aug 12, 2024 | 17.21 | 17.50 | 17.17 | 17.41 | 308,162 | +0.20(+1.16%) |
Aug 09, 2024 | 16.89 | 17.23 | 16.77 | 17.21 | 282,253 | +0.19(+1.12%) |
Aug 08, 2024 | 16.64 | 17.12 | 16.62 | 17.02 | 276,096 | +0.44(+2.65%) |
Aug 07, 2024 | 16.54 | 16.59 | 16.36 | 16.58 | 284,838 | +0.20(+1.22%) |
Aug 06, 2024 | 16.33 | 16.44 | 15.93 | 16.38 | 436,092 | -0.08(-0.49%) |
Aug 05, 2024 | 16.52 | 16.55 | 16.10 | 16.46 | 594,501 | -0.47(-2.78%) |
Aug 02, 2024 | 16.98 | 17.01 | 16.52 | 16.93 | 441,001 | -0.32(-1.86%) |