Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 15.23 | 15.37 | 14.96 | 15.02 | 2,333,588 | -0.59(-3.78%) |
Oct 03, 2024 | 15.37 | 15.79 | 15.07 | 15.61 | 1,678,369 | +0.49(+3.24%) |
Oct 02, 2024 | 15.18 | 15.53 | 14.99 | 15.12 | 2,213,472 | +0.52(+3.56%) |
Oct 01, 2024 | 14.35 | 15.11 | 14.28 | 14.60 | 2,070,916 | +0.20(+1.39%) |
Sep 30, 2024 | 14.56 | 14.72 | 14.22 | 14.40 | 1,773,775 | -0.06(-0.41%) |
Sep 27, 2024 | 14.63 | 14.82 | 14.44 | 14.46 | 1,609,949 | -0.35(-2.36%) |
Sep 26, 2024 | 14.44 | 14.96 | 14.39 | 14.81 | 1,854,231 | +0.15(+1.02%) |
Sep 25, 2024 | 14.89 | 14.91 | 14.65 | 14.66 | 1,335,570 | -0.14(-0.95%) |
Sep 24, 2024 | 14.83 | 15.10 | 14.64 | 14.80 | 1,841,610 | -0.27(-1.80%) |
Sep 23, 2024 | 15.57 | 15.60 | 15.06 | 15.07 | 2,143,641 | -0.77(-4.88%) |
Sep 20, 2024 | 15.66 | 15.99 | 15.49 | 15.84 | 1,166,323 | +0.37(+2.37%) |
Sep 19, 2024 | 16.19 | 16.32 | 15.45 | 15.48 | 2,472,722 | -1.23(-7.35%) |
Sep 18, 2024 | 16.48 | 16.72 | 16.09 | 16.71 | 1,363,115 | +0.06(+0.36%) |
Sep 17, 2024 | 16.53 | 16.74 | 16.15 | 16.65 | 1,468,915 | -0.07(-0.41%) |
Sep 16, 2024 | 16.55 | 16.95 | 16.50 | 16.72 | 1,025,654 | +0.24(+1.44%) |
Sep 13, 2024 | 16.66 | 16.75 | 16.31 | 16.48 | 1,393,660 | -0.02(-0.12%) |
Sep 12, 2024 | 16.86 | 16.91 | 16.37 | 16.50 | 2,105,611 | -0.12(-0.72%) |
Sep 11, 2024 | 16.87 | 17.44 | 16.59 | 16.62 | 3,048,471 | -0.15(-0.89%) |
Sep 10, 2024 | 17.24 | 17.36 | 16.73 | 16.77 | 1,929,382 | -0.78(-4.46%) |
Sep 09, 2024 | 17.56 | 17.77 | 17.25 | 17.55 | 1,650,442 | -0.49(-2.69%) |
Sep 06, 2024 | 16.46 | 18.03 | 16.37 | 18.03 | 2,951,767 | +1.43(+8.59%) |
Sep 05, 2024 | 17.11 | 17.22 | 16.23 | 16.61 | 3,151,812 | -0.86(-4.94%) |
Sep 04, 2024 | 18.21 | 18.21 | 17.22 | 17.47 | 2,655,121 | -0.74(-4.08%) |
Sep 03, 2024 | 17.82 | 18.30 | 17.45 | 18.21 | 2,281,480 | +0.29(+1.60%) |
Aug 30, 2024 | 18.42 | 18.55 | 17.89 | 17.92 | 2,123,971 | -0.69(-3.73%) |
Aug 29, 2024 | 18.27 | 18.64 | 17.84 | 18.62 | 2,829,074 | -0.05(-0.27%) |
Aug 28, 2024 | 18.31 | 18.93 | 18.12 | 18.67 | 2,361,686 | +0.32(+1.73%) |
Aug 27, 2024 | 18.01 | 18.54 | 17.82 | 18.35 | 1,906,047 | +0.35(+1.93%) |
Aug 26, 2024 | 17.59 | 18.17 | 17.56 | 18.00 | 2,076,064 | +0.55(+3.18%) |
Aug 23, 2024 | 17.93 | 17.96 | 17.34 | 17.45 | 2,829,207 | -0.80(-4.40%) |
Aug 22, 2024 | 17.23 | 18.28 | 17.17 | 18.25 | 2,968,980 | +0.97(+5.62%) |
Aug 21, 2024 | 17.34 | 17.62 | 17.18 | 17.28 | 2,231,771 | -0.18(-1.02%) |
Aug 20, 2024 | 17.16 | 17.57 | 16.90 | 17.46 | 2,344,467 | +0.14(+0.80%) |
Aug 19, 2024 | 17.80 | 18.02 | 17.30 | 17.32 | 2,118,900 | -0.54(-3.05%) |
Aug 16, 2024 | 18.27 | 18.31 | 17.56 | 17.87 | 2,062,253 | -0.15(-0.83%) |
Aug 15, 2024 | 18.88 | 18.90 | 17.85 | 18.01 | 3,243,030 | -1.23(-6.38%) |
Aug 14, 2024 | 18.66 | 19.46 | 18.61 | 19.24 | 1,659,552 | +0.61(+3.30%) |
Aug 13, 2024 | 19.56 | 19.71 | 18.59 | 18.63 | 3,122,828 | -1.05(-5.34%) |
Aug 12, 2024 | 19.53 | 19.94 | 19.52 | 19.68 | 1,739,885 | +0.25(+1.27%) |
Aug 09, 2024 | 19.71 | 19.90 | 19.34 | 19.43 | 1,681,869 | -0.09(-0.46%) |
Aug 08, 2024 | 19.84 | 20.24 | 19.33 | 19.52 | 1,788,226 | -0.75(-3.71%) |
Aug 07, 2024 | 19.38 | 20.29 | 19.13 | 20.27 | 3,175,090 | +0.85(+4.39%) |
Aug 06, 2024 | 19.36 | 20.17 | 19.17 | 19.42 | 3,348,904 | -0.14(-0.71%) |
Aug 05, 2024 | 20.77 | 21.10 | 19.12 | 19.56 | 3,831,756 | +0.78(+4.17%) |
Aug 02, 2024 | 18.17 | 18.93 | 18.07 | 18.78 | 3,272,778 | +0.76(+4.24%) |