Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 19.86 | 20.27 | 19.63 | 20.15 | 101,785 | +0.48(+2.44%) |
Oct 03, 2024 | 19.39 | 19.81 | 19.18 | 19.67 | 158,476 | +0.21(+1.08%) |
Oct 02, 2024 | 19.24 | 19.54 | 19.11 | 19.46 | 52,965 | +0.20(+1.04%) |
Oct 01, 2024 | 19.96 | 19.96 | 19.13 | 19.26 | 65,315 | -0.83(-4.13%) |
Sep 30, 2024 | 19.54 | 20.13 | 19.50 | 20.09 | 46,987 | +0.40(+2.03%) |
Sep 27, 2024 | 19.86 | 19.92 | 19.53 | 19.69 | 34,811 | +0.11(+0.56%) |
Sep 26, 2024 | 19.85 | 19.95 | 19.51 | 19.58 | 58,199 | -0.01(-0.05%) |
Sep 25, 2024 | 19.98 | 19.98 | 19.56 | 19.59 | 81,552 | -0.41(-2.05%) |
Sep 24, 2024 | 20.49 | 20.66 | 19.95 | 20.00 | 73,615 | -0.46(-2.25%) |
Sep 23, 2024 | 20.76 | 20.76 | 20.21 | 20.46 | 43,654 | -0.26(-1.25%) |
Sep 20, 2024 | 21.14 | 21.14 | 20.68 | 20.72 | 186,904 | -0.60(-2.81%) |
Sep 19, 2024 | 20.99 | 21.47 | 20.43 | 21.32 | 224,476 | +0.91(+4.46%) |
Sep 18, 2024 | 20.50 | 21.43 | 20.33 | 20.41 | 96,825 | -0.12(-0.58%) |
Sep 17, 2024 | 20.60 | 21.11 | 20.33 | 20.53 | 50,382 | +0.10(+0.49%) |
Sep 16, 2024 | 20.54 | 20.68 | 20.39 | 20.43 | 33,079 | -0.11(-0.54%) |
Sep 13, 2024 | 20.11 | 20.57 | 19.99 | 20.54 | 43,253 | +0.80(+4.05%) |
Sep 12, 2024 | 19.94 | 20.00 | 19.57 | 19.74 | 56,733 | -0.06(-0.30%) |
Sep 11, 2024 | 20.31 | 20.31 | 19.69 | 19.80 | 57,158 | -0.79(-3.84%) |
Sep 10, 2024 | 20.81 | 20.98 | 20.19 | 20.59 | 55,610 | -0.29(-1.39%) |
Sep 09, 2024 | 20.84 | 21.11 | 20.73 | 20.88 | 108,110 | +0.08(+0.38%) |
Sep 06, 2024 | 20.96 | 21.19 | 20.65 | 20.80 | 96,618 | -0.09(-0.43%) |
Sep 05, 2024 | 21.36 | 21.36 | 20.70 | 20.89 | 106,407 | -0.24(-1.14%) |
Sep 04, 2024 | 21.30 | 21.45 | 20.80 | 21.13 | 94,884 | -0.17(-0.80%) |
Sep 03, 2024 | 21.22 | 21.60 | 21.21 | 21.30 | 89,786 | -0.09(-0.42%) |
Aug 30, 2024 | 21.13 | 21.45 | 21.05 | 21.39 | 77,632 | +0.22(+1.04%) |
Aug 29, 2024 | 20.90 | 21.25 | 20.56 | 21.17 | 70,359 | +0.54(+2.62%) |
Aug 28, 2024 | 20.39 | 20.95 | 20.39 | 20.63 | 56,728 | +0.11(+0.54%) |
Aug 27, 2024 | 20.49 | 20.62 | 20.22 | 20.52 | 66,463 | -0.11(-0.53%) |
Aug 26, 2024 | 20.82 | 21.00 | 20.40 | 20.63 | 101,644 | +0.14(+0.68%) |
Aug 23, 2024 | 19.78 | 20.74 | 19.68 | 20.49 | 109,206 | +0.95(+4.86%) |
Aug 22, 2024 | 19.35 | 19.62 | 19.27 | 19.54 | 100,068 | +0.14(+0.72%) |
Aug 21, 2024 | 18.95 | 19.41 | 18.62 | 19.40 | 144,328 | +0.60(+3.19%) |
Aug 20, 2024 | 19.52 | 19.55 | 18.80 | 18.80 | 65,144 | -0.71(-3.64%) |
Aug 19, 2024 | 19.41 | 19.53 | 19.27 | 19.51 | 64,092 | +0.11(+0.57%) |
Aug 16, 2024 | 19.01 | 19.68 | 19.01 | 19.40 | 62,836 | +0.29(+1.52%) |
Aug 15, 2024 | 18.79 | 19.44 | 18.68 | 19.11 | 81,558 | +0.81(+4.43%) |
Aug 14, 2024 | 18.51 | 18.66 | 18.05 | 18.30 | 53,889 | -0.06(-0.33%) |
Aug 13, 2024 | 17.58 | 18.57 | 17.37 | 18.36 | 97,763 | +0.68(+3.85%) |
Aug 12, 2024 | 18.12 | 18.12 | 17.65 | 17.68 | 74,867 | -0.30(-1.67%) |
Aug 09, 2024 | 18.02 | 18.09 | 17.75 | 17.98 | 70,666 | -0.08(-0.44%) |
Aug 08, 2024 | 18.10 | 18.16 | 17.89 | 18.06 | 70,333 | +0.25(+1.40%) |
Aug 07, 2024 | 18.04 | 18.10 | 17.75 | 17.81 | 142,022 | -0.01(-0.06%) |
Aug 06, 2024 | 17.67 | 18.13 | 17.50 | 17.82 | 92,752 | +0.16(+0.89%) |
Aug 05, 2024 | 17.43 | 18.26 | 16.74 | 17.66 | 165,844 | -0.77(-4.17%) |
Aug 02, 2024 | 18.06 | 18.63 | 17.98 | 18.43 | 107,552 | -0.48(-2.55%) |