Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 22.04 | 22.20 | 21.73 | 21.86 | 349,804 | +0.06(+0.28%) |
Oct 03, 2024 | 21.86 | 22.15 | 21.63 | 21.80 | 480,050 | -0.20(-0.91%) |
Oct 02, 2024 | 22.05 | 22.45 | 21.84 | 22.00 | 333,996 | -0.18(-0.81%) |
Oct 01, 2024 | 22.08 | 22.23 | 21.51 | 22.18 | 456,599 | -0.12(-0.54%) |
Sep 30, 2024 | 22.44 | 22.68 | 22.02 | 22.30 | 511,298 | -0.29(-1.28%) |
Sep 27, 2024 | 22.29 | 22.76 | 22.07 | 22.59 | 992,620 | +0.48(+2.17%) |
Sep 26, 2024 | 21.64 | 22.65 | 21.30 | 22.11 | 1,898,320 | +0.96(+4.54%) |
Sep 25, 2024 | 18.62 | 21.97 | 18.56 | 21.15 | 1,934,272 | +2.48(+13.28%) |
Sep 24, 2024 | 18.51 | 18.71 | 18.32 | 18.67 | 277,141 | +0.21(+1.14%) |
Sep 23, 2024 | 18.73 | 18.73 | 18.43 | 18.46 | 918,857 | -0.28(-1.49%) |
Sep 20, 2024 | 18.90 | 19.00 | 18.58 | 18.74 | 487,297 | -0.24(-1.26%) |
Sep 19, 2024 | 18.50 | 19.02 | 18.43 | 18.98 | 958,228 | +0.81(+4.46%) |
Sep 18, 2024 | 17.92 | 18.44 | 17.88 | 18.17 | 487,092 | +0.29(+1.62%) |
Sep 17, 2024 | 17.88 | 18.17 | 17.68 | 17.88 | 659,344 | +0.42(+2.41%) |
Sep 16, 2024 | 17.09 | 17.46 | 16.96 | 17.46 | 369,209 | +0.30(+1.75%) |
Sep 13, 2024 | 17.19 | 17.49 | 17.12 | 17.16 | 401,107 | +0.02(+0.12%) |
Sep 12, 2024 | 17.07 | 17.31 | 17.00 | 17.14 | 355,691 | +0.02(+0.12%) |
Sep 11, 2024 | 16.66 | 17.19 | 16.39 | 17.12 | 419,415 | +0.41(+2.45%) |
Sep 10, 2024 | 16.71 | 16.75 | 16.11 | 16.71 | 415,473 | +0.05(+0.30%) |
Sep 09, 2024 | 16.44 | 16.86 | 16.43 | 16.66 | 775,442 | +0.32(+1.96%) |
Sep 06, 2024 | 17.10 | 17.26 | 16.12 | 16.34 | 706,051 | -0.68(-4.00%) |
Sep 05, 2024 | 17.10 | 17.43 | 16.97 | 17.02 | 397,194 | -0.09(-0.53%) |
Sep 04, 2024 | 17.20 | 17.57 | 16.97 | 17.11 | 556,789 | -0.39(-2.23%) |
Sep 03, 2024 | 17.20 | 17.67 | 17.20 | 17.50 | 432,505 | +0.12(+0.69%) |
Aug 30, 2024 | 17.38 | 0 | +0.20(+1.16%) | |||
Aug 29, 2024 | 17.05 | 17.37 | 17.05 | 17.18 | 274,352 | +0.24(+1.42%) |
Aug 28, 2024 | 17.47 | 17.57 | 16.89 | 16.94 | 928,721 | -0.66(-3.75%) |
Aug 27, 2024 | 17.67 | 17.73 | 17.48 | 17.60 | 292,350 | -0.26(-1.46%) |
Aug 26, 2024 | 17.74 | 17.99 | 17.64 | 17.86 | 287,166 | +0.00(+0.00%) |
Aug 23, 2024 | 17.97 | 18.13 | 17.82 | 17.86 | 423,600 | +0.00(+0.00%) |
Aug 22, 2024 | 18.15 | 18.16 | 17.75 | 17.86 | 317,382 | -0.21(-1.16%) |
Aug 21, 2024 | 18.01 | 18.14 | 17.88 | 18.07 | 409,012 | +0.00(+0.00%) |
Aug 20, 2024 | 18.37 | 18.53 | 18.04 | 18.07 | 405,644 | -0.46(-2.48%) |
Aug 19, 2024 | 18.26 | 18.56 | 18.21 | 18.53 | 287,941 | +0.25(+1.37%) |
Aug 16, 2024 | 18.09 | 18.37 | 18.06 | 18.28 | 325,657 | -0.03(-0.16%) |
Aug 15, 2024 | 17.97 | 18.38 | 17.92 | 18.31 | 466,950 | +0.52(+2.92%) |
Aug 14, 2024 | 17.72 | 18.00 | 17.59 | 17.79 | 433,420 | -0.01(-0.06%) |
Aug 13, 2024 | 17.36 | 18.06 | 17.31 | 17.80 | 503,764 | +0.55(+3.19%) |
Aug 12, 2024 | 17.18 | 17.50 | 17.12 | 17.25 | 417,819 | +0.17(+1.00%) |
Aug 09, 2024 | 17.36 | 17.39 | 16.91 | 17.08 | 681,903 | -0.26(-1.50%) |
Aug 08, 2024 | 16.77 | 17.41 | 16.54 | 17.34 | 729,273 | +0.87(+5.28%) |
Aug 07, 2024 | 16.95 | 17.21 | 16.41 | 16.47 | 741,944 | -0.17(-1.02%) |
Aug 06, 2024 | 16.04 | 17.16 | 16.04 | 16.64 | 997,861 | +0.08(+0.48%) |
Aug 02, 2024 | 16.56 | 0 | -1.72(-9.41%) |