Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 18.03 | 18.03 | 17.85 | 17.93 | 4,912,919 | -0.11(-0.61%) |
Sep 30, 2024 | 18.01 | 18.04 | 17.96 | 18.04 | 3,923,138 | +0.03(+0.17%) |
Sep 27, 2024 | 18.04 | 18.05 | 17.99 | 18.01 | 2,553,201 | -0.02(-0.11%) |
Sep 26, 2024 | 18.03 | 18.05 | 17.98 | 18.03 | 2,424,847 | +0.05(+0.28%) |
Sep 25, 2024 | 17.97 | 18.00 | 17.95 | 17.98 | 3,024,103 | +0.01(+0.06%) |
Sep 24, 2024 | 17.95 | 17.99 | 17.89 | 17.97 | 3,966,324 | +0.03(+0.17%) |
Sep 23, 2024 | 17.92 | 17.94 | 17.90 | 17.94 | 3,525,269 | -0.14(-0.77%) |
Sep 20, 2024 | 18.08 | 18.13 | 17.93 | 18.08 | 5,637,658 | -0.04(-0.22%) |
Sep 19, 2024 | 18.10 | 18.17 | 18.10 | 18.12 | 4,762,728 | +0.11(+0.61%) |
Sep 18, 2024 | 18.02 | 18.10 | 17.95 | 18.01 | 4,907,413 | +0.01(+0.06%) |
Sep 17, 2024 | 18.03 | 18.07 | 17.93 | 18.00 | 5,247,324 | +0.01(+0.06%) |
Sep 16, 2024 | 17.97 | 17.99 | 17.91 | 17.99 | 4,649,843 | -0.02(-0.11%) |
Sep 13, 2024 | 17.94 | 18.02 | 17.92 | 18.01 | 5,121,387 | +0.08(+0.45%) |
Sep 12, 2024 | 17.84 | 17.95 | 17.79 | 17.93 | 5,506,281 | +0.10(+0.56%) |
Sep 11, 2024 | 17.58 | 17.85 | 17.29 | 17.83 | 5,117,698 | +0.29(+1.65%) |
Sep 10, 2024 | 17.45 | 17.55 | 17.32 | 17.54 | 3,548,369 | +0.12(+0.69%) |
Sep 09, 2024 | 17.31 | 17.43 | 17.23 | 17.42 | 4,418,058 | +0.24(+1.40%) |
Sep 06, 2024 | 17.57 | 17.58 | 17.16 | 17.18 | 6,884,827 | -0.41(-2.33%) |
Sep 05, 2024 | 17.51 | 17.69 | 17.48 | 17.59 | 4,415,385 | +0.03(+0.17%) |
Sep 04, 2024 | 17.52 | 17.66 | 17.47 | 17.56 | 4,597,208 | -0.01(-0.06%) |
Sep 03, 2024 | 17.84 | 17.85 | 17.50 | 17.57 | 4,946,067 | -0.32(-1.79%) |
Aug 30, 2024 | 17.83 | 17.89 | 17.76 | 17.89 | 4,040,725 | +0.13(+0.73%) |
Aug 29, 2024 | 17.80 | 17.87 | 17.72 | 17.76 | 4,719,971 | +0.04(+0.23%) |
Aug 28, 2024 | 17.81 | 17.83 | 17.64 | 17.72 | 5,023,774 | -0.09(-0.51%) |
Aug 27, 2024 | 17.78 | 17.84 | 17.72 | 17.81 | 4,899,214 | +0.02(+0.11%) |
Aug 26, 2024 | 17.85 | 17.86 | 17.73 | 17.79 | 4,172,076 | -0.06(-0.34%) |
Aug 23, 2024 | 17.79 | 17.86 | 17.76 | 17.85 | 4,530,649 | +0.12(+0.68%) |
Aug 22, 2024 | 17.87 | 17.88 | 17.70 | 17.73 | 22,152,018 | -0.12(-0.67%) |
Aug 21, 2024 | 17.82 | 17.85 | 17.77 | 17.85 | 13,886,048 | +0.03(+0.17%) |
Aug 20, 2024 | 17.84 | 17.87 | 17.79 | 17.82 | 4,008,822 | -0.03(-0.17%) |
Aug 19, 2024 | 17.76 | 17.85 | 17.72 | 17.85 | 5,407,950 | -0.07(-0.39%) |
Aug 16, 2024 | 17.84 | 17.94 | 17.80 | 17.92 | 5,082,565 | +0.03(+0.17%) |
Aug 15, 2024 | 17.68 | 17.89 | 17.67 | 17.89 | 5,677,854 | +0.43(+2.46%) |
Aug 14, 2024 | 17.50 | 17.54 | 17.30 | 17.46 | 5,486,584 | +0.01(+0.06%) |
Aug 13, 2024 | 17.19 | 17.45 | 17.19 | 17.45 | 5,039,330 | +0.42(+2.47%) |
Aug 12, 2024 | 17.05 | 17.15 | 16.92 | 17.03 | 5,909,390 | +0.04(+0.24%) |
Aug 09, 2024 | 16.87 | 17.05 | 16.81 | 16.99 | 5,338,187 | +0.10(+0.59%) |
Aug 08, 2024 | 16.65 | 16.93 | 16.51 | 16.89 | 6,928,533 | +0.47(+2.86%) |
Aug 07, 2024 | 16.83 | 16.93 | 16.39 | 16.42 | 7,494,302 | -0.17(-1.02%) |
Aug 06, 2024 | 16.53 | 16.86 | 16.40 | 16.59 | 7,782,508 | +0.17(+1.04%) |
Aug 05, 2024 | 15.99 | 16.66 | 15.91 | 16.42 | 16,067,453 | -0.49(-2.90%) |
Aug 02, 2024 | 16.99 | 17.05 | 16.76 | 16.91 | 13,567,311 | -0.34(-1.97%) |