Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 19.83 | 19.91 | 18.92 | 19.07 | 95,604 | -0.76(-3.83%) |
Oct 03, 2024 | 19.58 | 20.05 | 19.58 | 19.83 | 50,580 | +0.09(+0.46%) |
Oct 02, 2024 | 19.95 | 20.05 | 19.45 | 19.74 | 96,768 | -0.11(-0.55%) |
Oct 01, 2024 | 19.59 | 19.93 | 19.45 | 19.85 | 36,819 | +0.07(+0.35%) |
Sep 30, 2024 | 19.08 | 19.80 | 18.84 | 19.78 | 72,816 | +0.70(+3.67%) |
Sep 27, 2024 | 18.49 | 19.38 | 18.49 | 19.08 | 78,584 | +0.59(+3.19%) |
Sep 26, 2024 | 18.55 | 18.73 | 18.20 | 18.49 | 64,315 | -0.18(-0.96%) |
Sep 25, 2024 | 18.79 | 18.91 | 18.32 | 18.67 | 93,621 | +0.03(+0.16%) |
Sep 24, 2024 | 18.71 | 18.96 | 18.40 | 18.64 | 68,187 | +0.07(+0.38%) |
Sep 23, 2024 | 18.47 | 18.86 | 18.14 | 18.57 | 55,670 | +0.16(+0.87%) |
Sep 20, 2024 | 18.75 | 18.95 | 18.11 | 18.41 | 33,171 | -0.34(-1.81%) |
Sep 19, 2024 | 18.55 | 18.85 | 18.21 | 18.75 | 68,227 | +0.66(+3.65%) |
Sep 18, 2024 | 18.15 | 18.28 | 17.83 | 18.09 | 88,714 | -0.18(-0.99%) |
Sep 17, 2024 | 18.24 | 18.35 | 18.21 | 18.27 | 102,773 | -0.03(-0.16%) |
Sep 16, 2024 | 18.25 | 18.64 | 18.13 | 18.30 | 71,141 | +0.01(+0.05%) |
Sep 13, 2024 | 18.41 | 18.59 | 18.21 | 18.29 | 38,367 | +0.04(+0.22%) |
Sep 12, 2024 | 18.18 | 18.30 | 17.81 | 18.25 | 49,747 | +0.13(+0.72%) |
Sep 11, 2024 | 18.33 | 18.55 | 17.93 | 18.12 | 53,797 | -0.27(-1.47%) |
Sep 10, 2024 | 18.86 | 18.86 | 18.01 | 18.39 | 44,373 | -0.42(-2.23%) |
Sep 09, 2024 | 18.50 | 18.87 | 18.38 | 18.81 | 66,209 | +0.34(+1.84%) |
Sep 06, 2024 | 19.28 | 19.29 | 18.28 | 18.47 | 77,603 | -0.68(-3.55%) |
Sep 05, 2024 | 18.97 | 19.22 | 18.80 | 19.15 | 38,268 | +0.26(+1.38%) |
Sep 04, 2024 | 19.22 | 19.41 | 18.89 | 18.89 | 37,133 | -0.46(-2.38%) |
Sep 03, 2024 | 19.53 | 19.75 | 19.21 | 19.35 | 78,544 | -0.65(-3.25%) |
Aug 30, 2024 | 19.73 | 20.10 | 19.51 | 20.00 | 74,197 | +0.30(+1.52%) |
Aug 29, 2024 | 19.40 | 19.77 | 19.25 | 19.70 | 64,896 | +0.38(+1.97%) |
Aug 28, 2024 | 19.50 | 19.50 | 19.08 | 19.32 | 38,372 | -0.18(-0.92%) |
Aug 27, 2024 | 19.68 | 19.68 | 19.32 | 19.50 | 72,848 | -0.09(-0.46%) |
Aug 26, 2024 | 19.59 | 19.81 | 19.36 | 19.59 | 105,175 | +0.19(+0.98%) |
Aug 23, 2024 | 19.27 | 19.58 | 19.03 | 19.40 | 30,702 | +0.36(+1.89%) |
Aug 22, 2024 | 19.50 | 19.50 | 18.81 | 19.04 | 74,998 | -0.46(-2.36%) |
Aug 21, 2024 | 19.88 | 19.88 | 19.08 | 19.50 | 93,676 | -0.26(-1.32%) |
Aug 20, 2024 | 20.16 | 20.16 | 19.46 | 19.76 | 143,396 | -0.56(-2.76%) |
Aug 19, 2024 | 20.09 | 20.36 | 19.73 | 20.32 | 187,424 | +0.51(+2.55%) |
Aug 16, 2024 | 19.89 | 20.06 | 19.62 | 19.81 | 107,087 | +0.12(+0.59%) |
Aug 15, 2024 | 20.09 | 20.09 | 19.60 | 19.70 | 101,423 | -0.13(-0.64%) |
Aug 14, 2024 | 19.86 | 20.20 | 19.63 | 19.82 | 57,219 | -0.15(-0.73%) |
Aug 13, 2024 | 20.14 | 20.19 | 19.76 | 19.97 | 80,874 | -0.08(-0.39%) |
Aug 12, 2024 | 19.99 | 20.06 | 19.75 | 20.05 | 102,982 | +0.23(+1.18%) |
Aug 09, 2024 | 19.78 | 19.93 | 19.74 | 19.81 | 133,670 | +0.02(+0.10%) |
Aug 08, 2024 | 19.70 | 19.94 | 19.35 | 19.79 | 87,000 | +0.28(+1.45%) |
Aug 07, 2024 | 20.22 | 20.22 | 19.12 | 19.51 | 92,981 | +0.54(+2.87%) |
Aug 06, 2024 | 19.43 | 19.43 | 18.69 | 18.97 | 86,481 | -0.11(-0.56%) |
Aug 05, 2024 | 18.48 | 19.34 | 18.14 | 19.07 | 211,551 | +0.02(+0.10%) |
Aug 02, 2024 | 19.45 | 19.70 | 18.74 | 19.06 | 218,891 | -0.62(-3.16%) |