Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 19.11 | 19.50 | 19.10 | 19.49 | 178,717 | +0.28(+1.46%) |
Sep 27, 2024 | 19.43 | 19.64 | 19.10 | 19.21 | 202,318 | +0.03(+0.16%) |
Sep 26, 2024 | 19.17 | 19.32 | 19.06 | 19.18 | 181,169 | +0.24(+1.27%) |
Sep 25, 2024 | 19.50 | 19.50 | 18.89 | 18.94 | 192,414 | -0.55(-2.82%) |
Sep 24, 2024 | 19.59 | 19.70 | 19.46 | 19.49 | 179,173 | -0.01(-0.05%) |
Sep 23, 2024 | 19.44 | 19.68 | 19.38 | 19.50 | 199,125 | +0.11(+0.57%) |
Sep 20, 2024 | 19.76 | 19.87 | 19.36 | 19.39 | 975,812 | -0.60(-3.00%) |
Sep 19, 2024 | 20.34 | 20.39 | 19.82 | 19.99 | 265,865 | +0.18(+0.91%) |
Sep 18, 2024 | 19.87 | 20.51 | 19.66 | 19.81 | 198,642 | +0.08(+0.41%) |
Sep 17, 2024 | 20.29 | 20.30 | 19.72 | 19.73 | 220,361 | -0.32(-1.60%) |
Sep 16, 2024 | 19.95 | 20.07 | 19.67 | 20.05 | 192,429 | +0.21(+1.06%) |
Sep 13, 2024 | 19.48 | 19.86 | 19.39 | 19.84 | 167,473 | +0.69(+3.60%) |
Sep 12, 2024 | 19.06 | 19.54 | 18.98 | 19.15 | 286,346 | +0.22(+1.16%) |
Sep 11, 2024 | 18.98 | 19.23 | 18.50 | 18.93 | 302,600 | -0.22(-1.15%) |
Sep 10, 2024 | 18.91 | 19.17 | 18.84 | 19.15 | 184,953 | +0.31(+1.65%) |
Sep 09, 2024 | 19.10 | 19.21 | 18.83 | 18.84 | 226,200 | -0.27(-1.41%) |
Sep 06, 2024 | 19.83 | 19.89 | 19.08 | 19.11 | 186,327 | -0.67(-3.39%) |
Sep 05, 2024 | 19.85 | 19.98 | 19.68 | 19.78 | 183,512 | +0.07(+0.36%) |
Sep 04, 2024 | 19.75 | 20.15 | 19.70 | 19.71 | 187,072 | -0.01(-0.05%) |
Sep 03, 2024 | 20.37 | 20.48 | 19.67 | 19.72 | 340,406 | -0.87(-4.23%) |
Aug 30, 2024 | 20.52 | 20.67 | 20.35 | 20.59 | 180,232 | +0.22(+1.08%) |
Aug 29, 2024 | 20.66 | 20.74 | 20.35 | 20.37 | 180,368 | -0.01(-0.05%) |
Aug 28, 2024 | 20.34 | 20.66 | 20.27 | 20.38 | 200,726 | +0.03(+0.15%) |
Aug 27, 2024 | 20.29 | 20.55 | 20.21 | 20.35 | 134,508 | -0.15(-0.73%) |
Aug 26, 2024 | 20.61 | 20.83 | 20.33 | 20.50 | 199,712 | +0.09(+0.44%) |
Aug 23, 2024 | 19.68 | 20.60 | 19.54 | 20.41 | 212,663 | +1.02(+5.26%) |
Aug 22, 2024 | 19.62 | 19.65 | 19.37 | 19.39 | 150,031 | -0.21(-1.07%) |
Aug 21, 2024 | 19.80 | 19.81 | 19.51 | 19.60 | 135,773 | -0.05(-0.25%) |
Aug 20, 2024 | 19.77 | 19.83 | 19.53 | 19.65 | 195,628 | -0.24(-1.21%) |
Aug 19, 2024 | 19.95 | 19.98 | 19.74 | 19.89 | 199,197 | -0.15(-0.75%) |
Aug 16, 2024 | 19.85 | 20.31 | 19.77 | 20.04 | 165,832 | +0.11(+0.55%) |
Aug 15, 2024 | 19.80 | 20.33 | 19.70 | 19.93 | 240,594 | +0.66(+3.43%) |
Aug 14, 2024 | 19.34 | 19.34 | 18.85 | 19.27 | 182,955 | +0.05(+0.26%) |
Aug 13, 2024 | 19.20 | 19.29 | 18.83 | 19.22 | 257,354 | +0.23(+1.21%) |
Aug 12, 2024 | 19.15 | 19.15 | 18.71 | 18.99 | 223,126 | -0.10(-0.52%) |
Aug 09, 2024 | 19.24 | 19.28 | 18.90 | 19.09 | 213,521 | -0.15(-0.78%) |
Aug 08, 2024 | 19.72 | 19.72 | 19.18 | 19.24 | 276,160 | -0.12(-0.62%) |
Aug 07, 2024 | 19.84 | 19.86 | 19.18 | 19.36 | 256,508 | -0.23(-1.17%) |
Aug 06, 2024 | 19.38 | 19.75 | 19.22 | 19.59 | 253,015 | +0.06(+0.31%) |
Aug 05, 2024 | 19.53 | 20.08 | 19.22 | 19.53 | 371,963 | -1.12(-5.42%) |
Aug 02, 2024 | 21.00 | 21.12 | 20.60 | 20.65 | 342,127 | -1.21(-5.54%) |