Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 18.63 | 18.63 | 18.40 | 18.60 | 27,357 | -0.07(-0.37%) |
Oct 02, 2024 | 18.85 | 19.00 | 18.62 | 18.67 | 13,123 | -0.27(-1.43%) |
Oct 01, 2024 | 19.04 | 19.11 | 18.78 | 18.94 | 28,519 | -0.42(-2.17%) |
Sep 30, 2024 | 19.01 | 19.39 | 19.01 | 19.36 | 42,166 | +0.29(+1.52%) |
Sep 27, 2024 | 19.44 | 19.44 | 18.84 | 19.07 | 25,842 | -0.20(-1.04%) |
Sep 26, 2024 | 19.35 | 19.35 | 19.09 | 19.27 | 14,111 | +0.18(+0.94%) |
Sep 25, 2024 | 19.44 | 19.44 | 18.93 | 19.09 | 20,028 | -0.34(-1.75%) |
Sep 24, 2024 | 19.72 | 19.73 | 19.42 | 19.43 | 18,522 | -0.24(-1.22%) |
Sep 23, 2024 | 19.80 | 19.95 | 19.56 | 19.67 | 11,079 | -0.10(-0.51%) |
Sep 20, 2024 | 20.08 | 20.35 | 19.61 | 19.77 | 83,864 | -0.62(-3.04%) |
Sep 19, 2024 | 20.64 | 20.64 | 19.97 | 20.39 | 53,249 | +0.17(+0.84%) |
Sep 18, 2024 | 20.74 | 21.09 | 20.22 | 20.22 | 50,686 | -0.67(-3.21%) |
Sep 17, 2024 | 21.29 | 21.32 | 20.56 | 20.89 | 22,221 | -0.07(-0.33%) |
Sep 16, 2024 | 20.39 | 21.13 | 20.39 | 20.96 | 21,405 | +0.76(+3.76%) |
Sep 13, 2024 | 19.69 | 20.66 | 19.59 | 20.20 | 27,160 | +0.69(+3.54%) |
Sep 12, 2024 | 19.79 | 19.93 | 19.42 | 19.51 | 19,826 | -0.15(-0.76%) |
Sep 11, 2024 | 19.73 | 19.76 | 19.04 | 19.66 | 10,306 | -0.10(-0.51%) |
Sep 10, 2024 | 19.79 | 20.07 | 19.35 | 19.76 | 17,062 | -0.02(-0.10%) |
Sep 09, 2024 | 19.38 | 20.08 | 19.38 | 19.78 | 15,022 | +0.36(+1.85%) |
Sep 06, 2024 | 20.09 | 20.25 | 19.02 | 19.42 | 28,625 | -0.64(-3.19%) |
Sep 05, 2024 | 20.16 | 20.32 | 19.88 | 20.06 | 27,222 | -0.13(-0.64%) |
Sep 04, 2024 | 20.22 | 20.38 | 20.16 | 20.19 | 9,458 | -0.22(-1.08%) |
Sep 03, 2024 | 20.76 | 20.76 | 19.59 | 20.41 | 21,663 | -0.59(-2.81%) |
Aug 30, 2024 | 21.44 | 21.53 | 20.86 | 21.00 | 8,376 | -0.35(-1.64%) |
Aug 29, 2024 | 21.25 | 21.35 | 20.81 | 21.35 | 15,629 | +0.38(+1.80%) |
Aug 28, 2024 | 20.61 | 21.13 | 20.61 | 20.97 | 9,917 | +0.19(+0.91%) |
Aug 27, 2024 | 21.41 | 21.45 | 20.78 | 20.78 | 12,674 | -1.29(-5.84%) |
Aug 26, 2024 | 22.07 | 22.10 | 21.64 | 22.07 | 35,315 | +0.34(+1.55%) |
Aug 23, 2024 | 21.30 | 21.87 | 21.26 | 21.74 | 20,559 | +1.65(+8.20%) |
Aug 22, 2024 | 20.68 | 20.68 | 19.79 | 20.09 | 9,972 | -0.01(-0.05%) |
Aug 21, 2024 | 19.64 | 20.25 | 19.54 | 20.10 | 46,887 | +0.48(+2.43%) |
Aug 20, 2024 | 19.82 | 19.90 | 19.59 | 19.62 | 9,179 | -0.83(-4.07%) |
Aug 19, 2024 | 20.48 | 20.75 | 20.25 | 20.46 | 10,485 | +0.18(+0.88%) |
Aug 16, 2024 | 19.99 | 20.75 | 19.99 | 20.28 | 61,314 | +0.26(+1.29%) |
Aug 15, 2024 | 20.18 | 20.51 | 19.90 | 20.02 | 11,892 | +0.38(+1.92%) |
Aug 14, 2024 | 19.86 | 20.12 | 19.64 | 19.64 | 9,049 | -0.74(-3.65%) |
Aug 13, 2024 | 19.97 | 20.41 | 18.90 | 20.39 | 30,650 | +0.71(+3.63%) |
Aug 12, 2024 | 20.14 | 20.29 | 19.25 | 19.67 | 26,144 | -0.35(-1.73%) |
Aug 09, 2024 | 20.38 | 20.38 | 19.76 | 20.02 | 16,108 | -0.45(-2.18%) |
Aug 08, 2024 | 20.42 | 20.60 | 20.36 | 20.47 | 9,287 | +0.32(+1.58%) |
Aug 07, 2024 | 20.18 | 20.35 | 20.05 | 20.15 | 12,481 | +0.23(+1.15%) |
Aug 06, 2024 | 20.16 | 20.23 | 19.79 | 19.92 | 28,298 | -0.23(-1.13%) |
Aug 05, 2024 | 19.85 | 20.28 | 19.80 | 20.15 | 28,052 | -0.62(-2.96%) |
Aug 02, 2024 | 21.10 | 21.25 | 20.76 | 20.76 | 18,860 | -1.12(-5.12%) |