Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 19.25 | 19.34 | 19.02 | 19.06 | 280,729 | -0.14(-0.73%) |
Sep 30, 2024 | 19.20 | 19.26 | 19.03 | 19.20 | 337,976 | +0.00(+0.00%) |
Sep 27, 2024 | 19.38 | 19.45 | 19.11 | 19.20 | 225,526 | -0.06(-0.31%) |
Sep 26, 2024 | 19.60 | 19.60 | 19.16 | 19.26 | 277,888 | -0.26(-1.33%) |
Sep 25, 2024 | 19.60 | 19.64 | 19.50 | 19.52 | 282,908 | -0.07(-0.36%) |
Sep 24, 2024 | 19.54 | 19.61 | 19.53 | 19.59 | 182,446 | +0.01(+0.05%) |
Sep 23, 2024 | 19.61 | 19.68 | 19.49 | 19.58 | 202,472 | +0.11(+0.56%) |
Sep 20, 2024 | 19.43 | 19.66 | 19.39 | 19.47 | 1,816,329 | -0.34(-1.72%) |
Sep 19, 2024 | 20.11 | 20.11 | 19.74 | 19.81 | 358,894 | -0.03(-0.15%) |
Sep 18, 2024 | 19.70 | 20.06 | 19.64 | 19.84 | 338,778 | +0.11(+0.56%) |
Sep 17, 2024 | 19.92 | 20.00 | 19.72 | 19.73 | 485,400 | -0.06(-0.30%) |
Sep 16, 2024 | 19.90 | 19.95 | 19.74 | 19.79 | 288,366 | -0.02(-0.10%) |
Sep 13, 2024 | 19.90 | 19.91 | 19.69 | 19.81 | 440,992 | +0.13(+0.66%) |
Sep 12, 2024 | 19.55 | 19.73 | 19.49 | 19.68 | 307,863 | +0.19(+0.97%) |
Sep 11, 2024 | 19.27 | 19.58 | 19.05 | 19.49 | 466,723 | +0.00(+0.00%) |
Sep 10, 2024 | 19.25 | 19.52 | 19.21 | 19.49 | 232,213 | +0.29(+1.51%) |
Sep 09, 2024 | 19.13 | 19.29 | 18.95 | 19.20 | 320,590 | +0.08(+0.42%) |
Sep 06, 2024 | 19.27 | 19.38 | 19.03 | 19.12 | 306,741 | -0.23(-1.19%) |
Sep 05, 2024 | 19.47 | 19.65 | 19.27 | 19.35 | 234,471 | -0.05(-0.26%) |
Sep 04, 2024 | 19.51 | 19.65 | 19.29 | 19.40 | 201,104 | -0.06(-0.31%) |
Sep 03, 2024 | 19.61 | 19.71 | 19.42 | 19.46 | 248,241 | -0.33(-1.67%) |
Aug 30, 2024 | 19.66 | 19.79 | 19.57 | 19.79 | 309,738 | +0.16(+0.82%) |
Aug 29, 2024 | 19.70 | 19.77 | 19.51 | 19.63 | 282,966 | +0.03(+0.15%) |
Aug 28, 2024 | 19.60 | 19.77 | 19.57 | 19.60 | 269,111 | -0.09(-0.46%) |
Aug 27, 2024 | 19.56 | 19.70 | 19.53 | 19.69 | 236,097 | +0.12(+0.61%) |
Aug 26, 2024 | 19.58 | 19.67 | 19.46 | 19.57 | 204,398 | +0.19(+0.98%) |
Aug 23, 2024 | 19.22 | 19.57 | 19.11 | 19.38 | 214,643 | +0.31(+1.63%) |
Aug 22, 2024 | 19.19 | 19.29 | 18.81 | 19.07 | 204,541 | -0.10(-0.52%) |
Aug 21, 2024 | 19.21 | 19.22 | 18.88 | 19.17 | 266,113 | +0.13(+0.68%) |
Aug 20, 2024 | 19.03 | 19.11 | 18.69 | 19.04 | 316,661 | -0.04(-0.21%) |
Aug 19, 2024 | 18.88 | 19.08 | 18.88 | 19.08 | 333,110 | +0.26(+1.38%) |
Aug 16, 2024 | 18.92 | 19.15 | 18.76 | 18.82 | 306,812 | -0.09(-0.48%) |
Aug 15, 2024 | 18.90 | 19.02 | 18.59 | 18.91 | 603,936 | +0.26(+1.39%) |
Aug 14, 2024 | 18.74 | 18.81 | 18.50 | 18.65 | 1,339,772 | -0.10(-0.53%) |
Aug 13, 2024 | 18.83 | 18.93 | 18.65 | 18.75 | 184,293 | +0.06(+0.32%) |
Aug 12, 2024 | 19.00 | 19.00 | 18.51 | 18.69 | 245,142 | -0.28(-1.48%) |
Aug 09, 2024 | 19.16 | 19.18 | 18.86 | 18.97 | 325,829 | -0.17(-0.89%) |
Aug 08, 2024 | 19.06 | 19.21 | 18.91 | 19.14 | 269,199 | +0.24(+1.27%) |
Aug 07, 2024 | 19.20 | 19.27 | 18.78 | 18.90 | 347,255 | -0.18(-0.94%) |
Aug 06, 2024 | 18.60 | 19.16 | 18.52 | 19.08 | 471,970 | +0.48(+2.58%) |
Aug 05, 2024 | 18.87 | 19.08 | 18.59 | 18.60 | 442,480 | -0.87(-4.47%) |
Aug 02, 2024 | 19.44 | 19.85 | 19.37 | 19.47 | 354,330 | -0.38(-1.91%) |