Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 18.44 | 18.44 | 18.00 | 18.07 | 40,245 | +0.02(+0.11%) |
Oct 03, 2024 | 17.82 | 18.25 | 17.64 | 18.05 | 44,532 | +0.28(+1.58%) |
Oct 02, 2024 | 17.90 | 18.20 | 17.70 | 17.77 | 38,755 | -0.06(-0.34%) |
Oct 01, 2024 | 19.00 | 19.02 | 17.56 | 17.83 | 143,176 | -0.64(-3.47%) |
Sep 30, 2024 | 18.01 | 18.81 | 17.26 | 18.47 | 168,317 | +0.78(+4.39%) |
Sep 27, 2024 | 20.11 | 20.22 | 17.49 | 17.69 | 243,901 | -2.16(-10.87%) |
Sep 26, 2024 | 19.98 | 21.55 | 19.79 | 19.85 | 419,234 | +0.13(+0.66%) |
Sep 25, 2024 | 19.34 | 19.92 | 19.34 | 19.72 | 53,795 | +0.18(+0.92%) |
Sep 24, 2024 | 19.28 | 19.75 | 19.07 | 19.54 | 34,453 | +0.07(+0.36%) |
Sep 23, 2024 | 19.87 | 19.87 | 19.09 | 19.47 | 26,723 | -0.14(-0.71%) |
Sep 20, 2024 | 20.01 | 20.06 | 19.61 | 19.61 | 93,246 | -0.24(-1.21%) |
Sep 19, 2024 | 19.71 | 20.01 | 19.52 | 19.85 | 41,283 | +0.63(+3.27%) |
Sep 18, 2024 | 19.33 | 19.76 | 18.73 | 19.22 | 40,939 | -0.01(-0.05%) |
Sep 17, 2024 | 19.67 | 20.02 | 19.04 | 19.23 | 46,852 | -0.19(-0.98%) |
Sep 16, 2024 | 19.98 | 20.13 | 19.28 | 19.42 | 35,180 | -0.39(-1.97%) |
Sep 13, 2024 | 19.38 | 20.18 | 19.20 | 19.81 | 62,046 | +0.64(+3.34%) |
Sep 12, 2024 | 19.08 | 19.44 | 19.01 | 19.17 | 46,604 | +0.25(+1.32%) |
Sep 11, 2024 | 19.15 | 19.53 | 18.84 | 18.92 | 26,271 | -0.43(-2.22%) |
Sep 10, 2024 | 19.17 | 19.46 | 18.68 | 19.35 | 35,046 | +0.45(+2.38%) |
Sep 09, 2024 | 18.07 | 18.90 | 17.85 | 18.90 | 31,448 | +0.75(+4.13%) |
Sep 06, 2024 | 18.35 | 18.35 | 17.94 | 18.15 | 22,863 | -0.30(-1.62%) |
Sep 05, 2024 | 18.46 | 18.56 | 18.00 | 18.45 | 28,905 | -0.13(-0.70%) |
Sep 04, 2024 | 18.43 | 18.68 | 18.43 | 18.58 | 30,060 | -0.25(-1.33%) |
Sep 03, 2024 | 19.16 | 19.42 | 18.64 | 18.83 | 42,660 | -0.60(-3.08%) |
Aug 30, 2024 | 19.34 | 19.46 | 19.14 | 19.43 | 43,597 | +0.26(+1.35%) |
Aug 29, 2024 | 19.09 | 19.54 | 18.89 | 19.17 | 39,824 | +0.30(+1.59%) |
Aug 28, 2024 | 18.55 | 19.05 | 18.48 | 18.87 | 29,436 | +0.20(+1.07%) |
Aug 27, 2024 | 18.66 | 18.83 | 18.19 | 18.67 | 25,268 | -0.02(-0.11%) |
Aug 26, 2024 | 18.87 | 19.06 | 18.46 | 18.69 | 37,713 | -0.06(-0.32%) |
Aug 23, 2024 | 18.30 | 18.93 | 18.30 | 18.75 | 47,676 | +0.67(+3.70%) |
Aug 22, 2024 | 18.30 | 18.42 | 18.06 | 18.08 | 19,012 | -0.18(-0.99%) |
Aug 21, 2024 | 17.77 | 18.29 | 17.64 | 18.26 | 24,952 | +0.52(+2.93%) |
Aug 20, 2024 | 18.15 | 18.22 | 17.48 | 17.74 | 32,949 | -0.38(-2.09%) |
Aug 19, 2024 | 18.43 | 18.48 | 18.08 | 18.12 | 42,684 | -0.36(-1.95%) |
Aug 16, 2024 | 18.44 | 18.53 | 18.40 | 18.48 | 15,437 | +0.02(+0.11%) |
Aug 15, 2024 | 18.16 | 18.69 | 18.11 | 18.46 | 39,621 | +0.53(+2.95%) |
Aug 14, 2024 | 18.22 | 18.22 | 17.69 | 17.93 | 32,823 | -0.08(-0.44%) |
Aug 13, 2024 | 17.37 | 18.03 | 17.36 | 18.01 | 27,013 | +0.77(+4.46%) |
Aug 12, 2024 | 17.42 | 17.49 | 16.87 | 17.24 | 28,236 | -0.11(-0.63%) |
Aug 09, 2024 | 17.06 | 17.40 | 16.77 | 17.35 | 33,310 | +0.19(+1.11%) |
Aug 08, 2024 | 17.25 | 17.33 | 16.98 | 17.16 | 35,957 | +0.23(+1.36%) |
Aug 07, 2024 | 17.48 | 17.48 | 16.69 | 16.93 | 66,858 | -0.15(-0.88%) |
Aug 06, 2024 | 17.05 | 17.36 | 16.60 | 17.08 | 50,740 | +0.03(+0.18%) |
Aug 05, 2024 | 16.95 | 17.60 | 16.07 | 17.05 | 138,165 | -1.11(-6.11%) |
Aug 02, 2024 | 18.68 | 18.75 | 18.03 | 18.16 | 62,644 | -0.83(-4.37%) |