Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 17.88 | 18.07 | 17.75 | 17.99 | 1,118,846 | +0.05(+0.28%) |
Oct 02, 2024 | 18.02 | 18.25 | 17.91 | 17.94 | 1,774,241 | -0.12(-0.66%) |
Oct 01, 2024 | 18.59 | 18.59 | 17.94 | 18.06 | 1,874,571 | -0.60(-3.22%) |
Sep 30, 2024 | 18.45 | 18.85 | 18.35 | 18.66 | 1,551,854 | +0.20(+1.08%) |
Sep 27, 2024 | 18.70 | 18.77 | 18.43 | 18.46 | 1,142,840 | -0.08(-0.43%) |
Sep 26, 2024 | 18.79 | 18.79 | 18.52 | 18.54 | 1,526,136 | +0.07(+0.38%) |
Sep 25, 2024 | 18.62 | 18.63 | 18.33 | 18.47 | 2,227,666 | -0.16(-0.86%) |
Sep 24, 2024 | 19.00 | 19.14 | 18.59 | 18.63 | 1,537,381 | -0.34(-1.79%) |
Sep 23, 2024 | 19.16 | 19.18 | 18.84 | 18.97 | 1,748,043 | -0.07(-0.37%) |
Sep 20, 2024 | 19.40 | 19.43 | 19.01 | 19.04 | 5,315,737 | -0.42(-2.16%) |
Sep 19, 2024 | 19.46 | 19.58 | 19.12 | 19.46 | 1,626,203 | +0.41(+2.15%) |
Sep 18, 2024 | 18.97 | 19.66 | 18.79 | 19.05 | 2,253,654 | +0.13(+0.69%) |
Sep 17, 2024 | 19.08 | 19.30 | 18.86 | 18.92 | 1,508,031 | +0.05(+0.26%) |
Sep 16, 2024 | 18.87 | 19.05 | 18.61 | 18.87 | 1,584,883 | +0.11(+0.59%) |
Sep 13, 2024 | 18.49 | 18.76 | 18.43 | 18.76 | 1,641,915 | +0.54(+2.96%) |
Sep 12, 2024 | 18.38 | 18.44 | 18.11 | 18.22 | 1,041,091 | -0.03(-0.16%) |
Sep 11, 2024 | 18.33 | 18.33 | 17.84 | 18.25 | 1,509,035 | -0.30(-1.62%) |
Sep 10, 2024 | 18.67 | 18.70 | 18.18 | 18.55 | 1,086,818 | -0.05(-0.27%) |
Sep 09, 2024 | 18.59 | 18.72 | 18.45 | 18.60 | 1,957,528 | +0.07(+0.38%) |
Sep 06, 2024 | 19.00 | 19.11 | 18.41 | 18.53 | 1,751,150 | -0.44(-2.32%) |
Sep 05, 2024 | 19.26 | 19.34 | 18.86 | 18.97 | 1,379,290 | -0.21(-1.09%) |
Sep 04, 2024 | 19.33 | 19.53 | 19.11 | 19.18 | 1,045,625 | -0.22(-1.13%) |
Sep 03, 2024 | 19.47 | 19.73 | 19.33 | 19.40 | 1,442,997 | -0.31(-1.56%) |
Aug 30, 2024 | 19.55 | 19.74 | 19.42 | 19.71 | 1,574,943 | +0.21(+1.07%) |
Aug 29, 2024 | 19.59 | 19.64 | 19.29 | 19.50 | 1,129,366 | +0.07(+0.36%) |
Aug 28, 2024 | 19.15 | 19.50 | 19.01 | 19.43 | 1,110,100 | +0.18(+0.93%) |
Aug 27, 2024 | 19.24 | 19.34 | 19.08 | 19.25 | 1,052,930 | -0.05(-0.26%) |
Aug 26, 2024 | 19.65 | 19.65 | 19.26 | 19.30 | 1,526,983 | -0.14(-0.72%) |
Aug 23, 2024 | 18.71 | 19.63 | 18.65 | 19.44 | 2,448,621 | +0.89(+4.82%) |
Aug 22, 2024 | 18.47 | 18.64 | 18.41 | 18.54 | 1,303,990 | +0.03(+0.16%) |
Aug 21, 2024 | 18.53 | 18.60 | 18.29 | 18.51 | 887,932 | +0.09(+0.49%) |
Aug 20, 2024 | 18.68 | 18.71 | 18.40 | 18.43 | 898,680 | -0.30(-1.59%) |
Aug 19, 2024 | 18.50 | 18.75 | 18.42 | 18.72 | 985,768 | +0.24(+1.29%) |
Aug 16, 2024 | 18.23 | 18.61 | 18.23 | 18.49 | 2,041,044 | +0.18(+0.98%) |
Aug 15, 2024 | 18.12 | 18.48 | 17.99 | 18.31 | 1,511,710 | +0.54(+3.02%) |
Aug 14, 2024 | 17.92 | 17.93 | 17.62 | 17.77 | 1,135,056 | -0.07(-0.39%) |
Aug 13, 2024 | 17.87 | 17.89 | 17.53 | 17.84 | 1,364,937 | +0.17(+0.96%) |
Aug 12, 2024 | 17.99 | 18.20 | 17.61 | 17.67 | 1,825,506 | -0.15(-0.84%) |
Aug 09, 2024 | 17.84 | 17.92 | 17.69 | 17.82 | 1,201,851 | -0.07(-0.39%) |
Aug 08, 2024 | 17.82 | 17.93 | 17.70 | 17.89 | 1,504,404 | +0.32(+1.81%) |
Aug 07, 2024 | 17.99 | 18.11 | 17.55 | 17.57 | 2,016,713 | -0.11(-0.62%) |
Aug 06, 2024 | 17.78 | 18.02 | 17.53 | 17.68 | 2,410,637 | -0.12(-0.67%) |
Aug 05, 2024 | 17.70 | 17.98 | 17.27 | 17.80 | 3,148,961 | -0.61(-3.29%) |
Aug 02, 2024 | 18.35 | 18.67 | 18.09 | 18.41 | 3,122,158 | -0.66(-3.44%) |