Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 27.65 | 28.00 | 27.65 | 27.95 | 82,414 | +0.97(+3.61%) |
Oct 03, 2024 | 26.58 | 27.17 | 26.57 | 26.98 | 37,268 | -0.77(-2.78%) |
Oct 02, 2024 | 27.50 | 27.75 | 27.16 | 27.75 | 44,373 | +2.44(+9.64%) |
Oct 01, 2024 | 27.03 | 27.51 | 24.31 | 25.31 | 56,562 | +0.74(+3.01%) |
Sep 30, 2024 | 25.19 | 25.28 | 24.50 | 24.57 | 94,406 | +0.67(+2.79%) |
Sep 27, 2024 | 23.50 | 23.99 | 23.50 | 23.90 | 44,478 | +0.88(+3.83%) |
Sep 26, 2024 | 22.84 | 23.05 | 22.57 | 23.02 | 379,696 | +2.20(+10.59%) |
Sep 25, 2024 | 20.81 | 20.99 | 20.73 | 20.82 | 4,319 | -0.42(-1.98%) |
Sep 24, 2024 | 20.68 | 21.28 | 20.68 | 21.23 | 128,554 | +1.93(+10.00%) |
Sep 23, 2024 | 19.26 | 19.32 | 19.26 | 19.30 | 1,536 | +0.28(+1.48%) |
Sep 20, 2024 | 18.99 | 19.03 | 18.99 | 19.02 | 2,774 | -0.07(-0.35%) |
Sep 19, 2024 | 18.93 | 19.09 | 18.93 | 19.09 | 10,959 | +0.66(+3.56%) |
Sep 18, 2024 | 18.53 | 18.53 | 18.43 | 18.43 | 2,737 | -0.03(-0.17%) |
Sep 17, 2024 | 18.50 | 18.57 | 18.45 | 18.46 | 3,899 | +0.11(+0.63%) |
Sep 16, 2024 | 18.32 | 18.35 | 18.32 | 18.35 | 231 | +0.08(+0.42%) |
Sep 13, 2024 | 18.28 | 18.28 | 18.23 | 18.27 | 1,955 | +0.00(+0.01%) |
Sep 12, 2024 | 18.26 | 18.27 | 18.24 | 18.27 | 1,095 | +0.01(+0.07%) |
Sep 11, 2024 | 18.19 | 18.27 | 18.14 | 18.26 | 1,216 | +0.21(+1.18%) |
Sep 10, 2024 | 18.16 | 18.16 | 18.00 | 18.05 | 3,748 | -0.12(-0.68%) |
Sep 09, 2024 | 18.16 | 18.17 | 18.10 | 18.17 | 10,322 | -0.11(-0.61%) |
Sep 06, 2024 | 18.43 | 18.43 | 18.27 | 18.28 | 456 | -0.24(-1.30%) |
Sep 05, 2024 | 18.54 | 18.54 | 18.52 | 18.52 | 376 | -0.01(-0.08%) |
Sep 04, 2024 | 18.58 | 18.58 | 18.53 | 18.53 | 538 | -0.07(-0.37%) |
Sep 03, 2024 | 18.63 | 18.66 | 18.60 | 18.60 | 3,114 | -0.26(-1.38%) |
Aug 30, 2024 | 18.91 | 18.93 | 18.82 | 18.86 | 4,082 | +0.30(+1.64%) |
Aug 29, 2024 | 18.57 | 18.58 | 18.54 | 18.56 | 10,873 | +0.22(+1.21%) |
Aug 28, 2024 | 18.43 | 18.47 | 18.31 | 18.34 | 2,927 | -0.21(-1.14%) |
Aug 27, 2024 | 18.64 | 18.64 | 18.55 | 18.55 | 12,862 | -0.03(-0.17%) |
Aug 26, 2024 | 18.56 | 18.58 | 18.56 | 18.58 | 248 | -0.39(-2.04%) |
Aug 23, 2024 | 18.97 | 18.97 | 18.95 | 18.97 | 2,101 | +0.20(+1.08%) |
Aug 22, 2024 | 18.89 | 18.89 | 18.77 | 18.77 | 1,152 | -0.17(-0.90%) |
Aug 21, 2024 | 18.81 | 18.94 | 18.81 | 18.94 | 1,976 | +0.14(+0.73%) |
Aug 20, 2024 | 18.79 | 18.80 | 18.79 | 18.80 | 212 | -0.41(-2.15%) |
Aug 19, 2024 | 19.23 | 19.25 | 19.20 | 19.21 | 8,916 | +0.08(+0.42%) |
Aug 16, 2024 | 18.97 | 19.13 | 18.97 | 19.13 | 7,241 | +0.41(+2.21%) |
Aug 15, 2024 | 18.74 | 18.79 | 18.69 | 18.72 | 38,593 | +0.18(+0.97%) |
Aug 14, 2024 | 18.60 | 18.60 | 18.50 | 18.54 | 3,289 | -0.39(-2.08%) |
Aug 13, 2024 | 18.91 | 18.95 | 18.91 | 18.93 | 1,547 | +0.12(+0.64%) |
Aug 12, 2024 | 18.79 | 18.86 | 18.78 | 18.81 | 2,644 | +0.13(+0.70%) |
Aug 09, 2024 | 18.66 | 18.68 | 18.63 | 18.68 | 3,681 | -0.08(-0.42%) |
Aug 08, 2024 | 18.69 | 18.81 | 18.69 | 18.76 | 4,854 | +0.40(+2.20%) |
Aug 07, 2024 | 18.41 | 18.43 | 18.34 | 18.35 | 1,080 | +0.00(+0.01%) |
Aug 06, 2024 | 18.38 | 18.41 | 18.35 | 18.35 | 458 | -0.06(-0.34%) |
Aug 05, 2024 | 18.11 | 18.42 | 18.11 | 18.41 | 15,744 | +0.00(+0.00%) |
Aug 02, 2024 | 18.37 | 18.41 | 18.37 | 18.41 | 2,400 | -0.15(-0.79%) |