Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 18.87 | 18.88 | 18.70 | 18.71 | 665,645 | -0.47(-2.45%) |
Oct 03, 2024 | 19.28 | 19.29 | 19.17 | 19.18 | 2,014,728 | -0.14(-0.72%) |
Oct 02, 2024 | 19.31 | 19.36 | 19.30 | 19.32 | 247,802 | -0.06(-0.31%) |
Oct 01, 2024 | 19.27 | 19.38 | 19.27 | 19.38 | 357,326 | +0.13(+0.68%) |
Sep 30, 2024 | 19.32 | 19.37 | 19.22 | 19.25 | 578,399 | -0.16(-0.82%) |
Sep 27, 2024 | 19.30 | 19.43 | 19.29 | 19.41 | 107,863 | +0.06(+0.31%) |
Sep 26, 2024 | 19.44 | 19.45 | 19.35 | 19.35 | 221,521 | -0.17(-0.87%) |
Sep 25, 2024 | 19.55 | 19.55 | 19.50 | 19.52 | 112,729 | -0.05(-0.26%) |
Sep 24, 2024 | 19.49 | 19.57 | 19.48 | 19.57 | 763,369 | +0.13(+0.67%) |
Sep 23, 2024 | 19.44 | 19.49 | 19.39 | 19.44 | 185,193 | -0.06(-0.31%) |
Sep 20, 2024 | 19.36 | 19.50 | 19.33 | 19.50 | 815,015 | +0.07(+0.36%) |
Sep 19, 2024 | 19.37 | 19.45 | 19.37 | 19.43 | 161,826 | +0.05(+0.26%) |
Sep 18, 2024 | 19.37 | 19.50 | 19.34 | 19.38 | 465,211 | -0.02(-0.10%) |
Sep 17, 2024 | 19.38 | 19.43 | 19.35 | 19.40 | 409,500 | -0.13(-0.67%) |
Sep 16, 2024 | 19.63 | 19.63 | 19.51 | 19.53 | 186,259 | +0.00(+0.00%) |
Sep 13, 2024 | 19.55 | 19.57 | 19.50 | 19.53 | 692,436 | +0.11(+0.57%) |
Sep 12, 2024 | 19.45 | 19.48 | 19.38 | 19.42 | 1,229,654 | -0.06(-0.31%) |
Sep 11, 2024 | 19.47 | 19.58 | 19.45 | 19.48 | 130,153 | +0.01(+0.05%) |
Sep 10, 2024 | 19.46 | 19.52 | 19.45 | 19.47 | 126,066 | -0.01(-0.05%) |
Sep 09, 2024 | 19.49 | 19.52 | 19.45 | 19.48 | 115,360 | -0.03(-0.15%) |
Sep 06, 2024 | 19.41 | 19.54 | 19.32 | 19.51 | 229,996 | +0.19(+0.98%) |
Sep 05, 2024 | 19.47 | 19.48 | 19.29 | 19.32 | 309,841 | -0.05(-0.26%) |
Sep 04, 2024 | 19.29 | 19.38 | 19.29 | 19.37 | 248,705 | +0.07(+0.36%) |
Sep 03, 2024 | 19.28 | 19.33 | 19.25 | 19.30 | 201,335 | -0.02(-0.10%) |
Aug 30, 2024 | 19.26 | 19.32 | 19.25 | 19.32 | 270,246 | -0.03(-0.16%) |
Aug 29, 2024 | 19.39 | 19.39 | 19.32 | 19.35 | 176,771 | -0.02(-0.11%) |
Aug 28, 2024 | 19.33 | 19.39 | 19.33 | 19.37 | 142,893 | +0.05(+0.26%) |
Aug 27, 2024 | 19.26 | 19.35 | 19.24 | 19.32 | 276,727 | +0.11(+0.57%) |
Aug 26, 2024 | 19.27 | 19.32 | 19.20 | 19.21 | 265,631 | -0.02(-0.10%) |
Aug 23, 2024 | 19.09 | 19.27 | 19.06 | 19.23 | 273,883 | +0.11(+0.57%) |
Aug 22, 2024 | 19.15 | 19.15 | 19.06 | 19.12 | 265,925 | -0.11(-0.57%) |
Aug 21, 2024 | 19.11 | 19.24 | 19.07 | 19.23 | 647,341 | +0.20(+1.05%) |
Aug 20, 2024 | 19.03 | 19.03 | 18.99 | 19.03 | 213,697 | +0.11(+0.58%) |
Aug 19, 2024 | 18.96 | 18.97 | 18.91 | 18.92 | 522,250 | -0.09(-0.47%) |
Aug 16, 2024 | 19.02 | 19.04 | 18.93 | 19.01 | 496,859 | -0.01(-0.05%) |
Aug 15, 2024 | 19.04 | 19.11 | 19.00 | 19.02 | 1,131,677 | -0.25(-1.29%) |
Aug 14, 2024 | 19.29 | 19.36 | 19.25 | 19.27 | 141,657 | -0.10(-0.51%) |
Aug 13, 2024 | 19.36 | 19.39 | 19.31 | 19.37 | 272,363 | +0.11(+0.57%) |
Aug 12, 2024 | 19.12 | 19.26 | 19.12 | 19.26 | 321,577 | +0.11(+0.57%) |
Aug 09, 2024 | 19.17 | 19.19 | 19.10 | 19.15 | 702,693 | -0.04(-0.21%) |
Aug 08, 2024 | 19.14 | 19.21 | 19.14 | 19.19 | 781,003 | -0.08(-0.44%) |
Aug 07, 2024 | 19.34 | 19.34 | 19.16 | 19.28 | 504,210 | -0.04(-0.23%) |
Aug 06, 2024 | 19.31 | 19.32 | 19.18 | 19.32 | 642,479 | +0.00(+0.00%) |
Aug 05, 2024 | 19.61 | 19.64 | 19.20 | 19.32 | 594,948 | -0.01(-0.05%) |
Aug 02, 2024 | 19.24 | 19.33 | 19.18 | 19.33 | 338,756 | +0.27(+1.41%) |