Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 18.62 | 19.00 | 18.62 | 18.91 | 27,265 | +0.52(+2.83%) |
Oct 03, 2024 | 18.63 | 18.80 | 18.17 | 18.39 | 54,310 | -0.33(-1.76%) |
Oct 02, 2024 | 18.89 | 19.03 | 18.71 | 18.72 | 25,365 | -0.08(-0.43%) |
Oct 01, 2024 | 19.41 | 19.41 | 18.63 | 18.80 | 59,176 | -0.60(-3.09%) |
Sep 30, 2024 | 19.25 | 19.58 | 19.15 | 19.40 | 49,643 | +0.07(+0.39%) |
Sep 27, 2024 | 18.71 | 19.34 | 18.71 | 19.32 | 46,246 | +0.43(+2.26%) |
Sep 26, 2024 | 18.97 | 19.14 | 18.73 | 18.90 | 33,502 | +0.05(+0.26%) |
Sep 25, 2024 | 19.02 | 19.15 | 18.61 | 18.85 | 46,108 | -0.11(-0.58%) |
Sep 24, 2024 | 19.20 | 19.21 | 18.96 | 18.96 | 25,495 | -0.25(-1.29%) |
Sep 23, 2024 | 19.47 | 19.54 | 18.90 | 19.21 | 39,742 | -0.29(-1.48%) |
Sep 20, 2024 | 18.82 | 19.85 | 18.66 | 19.49 | 166,893 | +0.50(+2.62%) |
Sep 19, 2024 | 18.91 | 19.05 | 18.72 | 19.00 | 18,035 | +0.40(+2.14%) |
Sep 18, 2024 | 18.48 | 18.92 | 18.20 | 18.60 | 33,614 | +0.08(+0.43%) |
Sep 17, 2024 | 18.60 | 18.90 | 18.51 | 18.52 | 25,117 | +0.05(+0.27%) |
Sep 16, 2024 | 18.33 | 18.49 | 18.09 | 18.47 | 13,370 | +0.23(+1.25%) |
Sep 13, 2024 | 17.78 | 18.24 | 17.78 | 18.24 | 20,392 | +0.69(+3.91%) |
Sep 12, 2024 | 17.68 | 17.69 | 17.48 | 17.55 | 13,972 | +0.02(+0.11%) |
Sep 11, 2024 | 17.84 | 17.84 | 17.30 | 17.53 | 36,576 | -0.45(-2.49%) |
Sep 10, 2024 | 17.75 | 17.99 | 17.56 | 17.98 | 31,136 | +0.27(+1.52%) |
Sep 09, 2024 | 17.76 | 17.88 | 17.62 | 17.71 | 22,734 | -0.02(-0.11%) |
Sep 06, 2024 | 18.07 | 18.07 | 17.70 | 17.73 | 28,129 | -0.34(-1.87%) |
Sep 05, 2024 | 18.35 | 18.35 | 17.75 | 18.07 | 25,243 | -0.27(-1.46%) |
Sep 04, 2024 | 18.35 | 18.57 | 18.29 | 18.34 | 20,226 | -0.25(-1.34%) |
Sep 03, 2024 | 18.41 | 18.59 | 18.27 | 18.59 | 44,311 | +0.07(+0.38%) |
Aug 30, 2024 | 18.55 | 18.55 | 18.33 | 18.52 | 16,542 | +0.04(+0.22%) |
Aug 29, 2024 | 18.49 | 18.55 | 18.29 | 18.48 | 53,889 | +0.04(+0.22%) |
Aug 28, 2024 | 18.75 | 18.80 | 18.24 | 18.44 | 27,141 | +0.10(+0.54%) |
Aug 27, 2024 | 18.61 | 18.61 | 18.09 | 18.34 | 43,336 | -0.41(-2.17%) |
Aug 26, 2024 | 18.30 | 18.75 | 18.16 | 18.75 | 85,232 | +0.53(+2.89%) |
Aug 23, 2024 | 17.31 | 18.26 | 17.31 | 18.22 | 86,393 | +0.91(+5.23%) |
Aug 22, 2024 | 17.11 | 17.34 | 17.06 | 17.32 | 59,537 | +0.12(+0.69%) |
Aug 21, 2024 | 17.10 | 17.20 | 17.01 | 17.20 | 32,482 | +0.10(+0.58%) |
Aug 20, 2024 | 17.06 | 17.10 | 16.85 | 17.10 | 40,906 | +0.04(+0.23%) |
Aug 19, 2024 | 16.84 | 17.09 | 16.83 | 17.06 | 49,684 | +0.19(+1.12%) |
Aug 16, 2024 | 16.58 | 17.17 | 16.58 | 16.87 | 59,046 | +0.27(+1.62%) |
Aug 15, 2024 | 16.46 | 16.78 | 16.41 | 16.60 | 80,898 | +0.41(+2.52%) |
Aug 14, 2024 | 16.18 | 16.36 | 16.13 | 16.19 | 51,340 | -0.02(-0.12%) |
Aug 13, 2024 | 16.26 | 16.41 | 16.11 | 16.21 | 58,067 | +0.09(+0.56%) |
Aug 12, 2024 | 16.16 | 16.30 | 15.90 | 16.12 | 46,625 | -0.01(-0.06%) |
Aug 09, 2024 | 16.25 | 16.36 | 16.08 | 16.13 | 37,221 | -0.07(-0.43%) |
Aug 08, 2024 | 16.17 | 16.49 | 16.03 | 16.20 | 52,740 | +0.14(+0.87%) |
Aug 07, 2024 | 16.40 | 16.49 | 15.97 | 16.06 | 46,564 | -0.23(-1.40%) |
Aug 06, 2024 | 16.08 | 16.34 | 15.89 | 16.29 | 70,085 | +0.23(+1.42%) |
Aug 05, 2024 | 16.41 | 16.47 | 15.83 | 16.06 | 52,959 | -0.77(-4.55%) |
Aug 02, 2024 | 16.92 | 17.31 | 16.65 | 16.83 | 43,010 | -0.60(-3.42%) |