Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 16.46 | 16.90 | 16.43 | 16.50 | 1,112,910 | -0.03(-0.18%) |
Sep 30, 2024 | 16.66 | 16.95 | 16.36 | 16.53 | 1,127,131 | -0.27(-1.61%) |
Sep 27, 2024 | 17.17 | 17.27 | 16.66 | 16.80 | 1,000,809 | -0.13(-0.77%) |
Sep 26, 2024 | 16.82 | 17.28 | 16.71 | 16.93 | 1,033,692 | +0.39(+2.36%) |
Sep 25, 2024 | 16.66 | 16.77 | 16.36 | 16.54 | 1,252,953 | -0.09(-0.54%) |
Sep 24, 2024 | 16.78 | 17.27 | 16.62 | 16.63 | 897,933 | -0.13(-0.78%) |
Sep 23, 2024 | 16.81 | 16.99 | 16.55 | 16.76 | 983,078 | +0.07(+0.42%) |
Sep 20, 2024 | 17.08 | 17.11 | 16.49 | 16.69 | 4,748,699 | -0.52(-3.02%) |
Sep 19, 2024 | 17.22 | 17.68 | 16.95 | 17.21 | 1,289,522 | +0.47(+2.81%) |
Sep 18, 2024 | 17.57 | 17.59 | 16.68 | 16.74 | 1,393,588 | -0.80(-4.56%) |
Sep 17, 2024 | 17.32 | 17.79 | 17.23 | 17.54 | 1,259,947 | +0.44(+2.57%) |
Sep 16, 2024 | 16.91 | 17.46 | 16.75 | 17.10 | 1,632,650 | +0.36(+2.15%) |
Sep 13, 2024 | 16.13 | 16.79 | 16.04 | 16.74 | 978,696 | +0.81(+5.08%) |
Sep 12, 2024 | 16.19 | 16.26 | 15.68 | 15.93 | 978,331 | -0.15(-0.93%) |
Sep 11, 2024 | 16.45 | 16.45 | 15.48 | 16.08 | 1,416,702 | -0.38(-2.31%) |
Sep 10, 2024 | 16.33 | 16.57 | 16.08 | 16.46 | 1,152,409 | +0.08(+0.49%) |
Sep 09, 2024 | 16.78 | 16.90 | 16.18 | 16.38 | 1,785,814 | -0.46(-2.73%) |
Sep 06, 2024 | 17.00 | 17.19 | 16.73 | 16.84 | 1,049,828 | -0.10(-0.59%) |
Sep 05, 2024 | 17.48 | 17.48 | 16.87 | 16.94 | 1,094,979 | -0.37(-2.14%) |
Sep 04, 2024 | 17.20 | 17.63 | 17.00 | 17.31 | 918,619 | +0.07(+0.41%) |
Sep 03, 2024 | 17.25 | 17.64 | 16.90 | 17.24 | 1,304,863 | -0.26(-1.49%) |
Aug 30, 2024 | 17.56 | 17.63 | 17.28 | 17.50 | 1,249,879 | -0.07(-0.40%) |
Aug 29, 2024 | 17.38 | 17.89 | 17.21 | 17.57 | 1,095,224 | +0.25(+1.44%) |
Aug 28, 2024 | 17.32 | 17.65 | 17.21 | 17.32 | 777,640 | -0.11(-0.63%) |
Aug 27, 2024 | 17.75 | 17.82 | 17.22 | 17.43 | 1,314,491 | -0.28(-1.58%) |
Aug 26, 2024 | 18.16 | 18.33 | 17.33 | 17.71 | 1,944,469 | -0.47(-2.59%) |
Aug 23, 2024 | 18.04 | 18.72 | 17.92 | 18.18 | 1,255,679 | +0.17(+0.94%) |
Aug 22, 2024 | 18.07 | 18.39 | 17.80 | 18.01 | 1,158,379 | -0.08(-0.44%) |
Aug 21, 2024 | 17.58 | 18.21 | 17.51 | 18.09 | 1,531,590 | +0.56(+3.19%) |
Aug 20, 2024 | 17.44 | 17.72 | 17.26 | 17.53 | 1,263,247 | -0.40(-2.23%) |
Aug 19, 2024 | 17.20 | 18.14 | 17.11 | 17.93 | 1,947,709 | +0.66(+3.82%) |
Aug 16, 2024 | 17.18 | 17.53 | 17.03 | 17.27 | 1,079,544 | +0.01(+0.06%) |
Aug 15, 2024 | 16.94 | 17.67 | 16.94 | 17.26 | 1,707,231 | +0.64(+3.85%) |
Aug 14, 2024 | 16.45 | 16.77 | 16.33 | 16.62 | 1,652,971 | +0.32(+1.96%) |
Aug 13, 2024 | 15.43 | 16.40 | 15.20 | 16.30 | 2,201,465 | +0.92(+5.98%) |
Aug 12, 2024 | 15.66 | 15.82 | 15.32 | 15.38 | 2,108,454 | -0.25(-1.60%) |
Aug 09, 2024 | 16.04 | 16.29 | 15.44 | 15.63 | 1,774,694 | -0.34(-2.13%) |
Aug 08, 2024 | 16.80 | 17.04 | 15.94 | 15.97 | 2,246,698 | -0.98(-5.81%) |
Aug 07, 2024 | 16.99 | 17.48 | 16.91 | 16.95 | 1,608,565 | -0.03(-0.15%) |
Aug 06, 2024 | 18.29 | 18.67 | 16.45 | 16.98 | 3,110,272 | -1.31(-7.16%) |
Aug 05, 2024 | 18.97 | 18.97 | 18.16 | 18.29 | 2,286,616 | -1.33(-6.78%) |
Aug 02, 2024 | 19.49 | 19.87 | 18.97 | 19.62 | 1,487,443 | -0.43(-2.14%) |