Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 19.02 | 19.16 | 18.43 | 18.53 | 102,450 | -0.33(-1.75%) |
Oct 01, 2024 | 18.43 | 19.15 | 18.15 | 18.86 | 146,151 | +0.52(+2.84%) |
Sep 30, 2024 | 18.98 | 19.06 | 18.28 | 18.34 | 105,033 | -0.54(-2.86%) |
Sep 27, 2024 | 19.32 | 19.61 | 18.65 | 18.88 | 339,658 | -0.40(-2.07%) |
Sep 26, 2024 | 20.66 | 20.66 | 19.20 | 19.28 | 462,637 | -1.18(-5.77%) |
Sep 25, 2024 | 21.07 | 21.55 | 20.39 | 20.46 | 116,232 | -0.61(-2.90%) |
Sep 24, 2024 | 20.37 | 21.35 | 20.01 | 21.07 | 204,669 | +0.81(+4.00%) |
Sep 23, 2024 | 20.47 | 20.69 | 19.82 | 20.26 | 173,546 | -0.21(-1.03%) |
Sep 20, 2024 | 20.93 | 21.16 | 20.35 | 20.47 | 128,608 | -0.63(-2.99%) |
Sep 19, 2024 | 20.94 | 21.24 | 20.60 | 21.10 | 179,632 | +0.48(+2.33%) |
Sep 18, 2024 | 20.96 | 20.98 | 19.95 | 20.62 | 177,701 | -0.21(-1.01%) |
Sep 17, 2024 | 21.48 | 21.48 | 20.81 | 20.83 | 185,939 | -0.48(-2.25%) |
Sep 16, 2024 | 21.26 | 21.94 | 21.17 | 21.31 | 185,429 | +0.15(+0.71%) |
Sep 13, 2024 | 21.27 | 21.48 | 20.56 | 21.16 | 96,679 | +0.20(+0.95%) |
Sep 12, 2024 | 20.52 | 20.96 | 20.37 | 20.96 | 141,008 | +0.39(+1.90%) |
Sep 11, 2024 | 19.93 | 20.87 | 19.82 | 20.57 | 66,467 | +0.74(+3.73%) |
Sep 10, 2024 | 20.76 | 20.76 | 19.32 | 19.83 | 173,416 | -0.85(-4.11%) |
Sep 09, 2024 | 20.54 | 21.16 | 20.27 | 20.68 | 86,632 | +0.50(+2.48%) |
Sep 06, 2024 | 20.61 | 20.77 | 19.81 | 20.18 | 116,844 | -0.51(-2.46%) |
Sep 05, 2024 | 20.73 | 21.52 | 20.57 | 20.69 | 268,011 | +0.19(+0.93%) |
Sep 04, 2024 | 19.14 | 20.54 | 18.81 | 20.50 | 204,084 | +1.32(+6.88%) |
Sep 03, 2024 | 19.24 | 19.24 | 18.73 | 19.18 | 164,543 | -0.22(-1.13%) |
Aug 30, 2024 | 18.80 | 19.52 | 18.80 | 19.40 | 297,150 | +0.67(+3.58%) |
Aug 29, 2024 | 18.41 | 18.96 | 18.41 | 18.73 | 102,567 | +0.28(+1.52%) |
Aug 28, 2024 | 18.27 | 18.60 | 18.23 | 18.45 | 32,724 | -0.07(-0.38%) |
Aug 27, 2024 | 18.47 | 18.60 | 18.30 | 18.52 | 73,010 | +0.00(+0.00%) |
Aug 26, 2024 | 18.63 | 18.78 | 18.32 | 18.52 | 54,394 | -0.05(-0.27%) |
Aug 23, 2024 | 18.39 | 18.79 | 18.27 | 18.57 | 165,108 | +0.54(+3.00%) |
Aug 22, 2024 | 18.78 | 18.78 | 17.89 | 18.03 | 164,932 | -0.84(-4.45%) |
Aug 21, 2024 | 19.42 | 19.42 | 18.69 | 18.87 | 140,025 | -0.48(-2.48%) |
Aug 20, 2024 | 19.26 | 19.86 | 19.04 | 19.35 | 171,055 | +0.09(+0.47%) |
Aug 19, 2024 | 19.59 | 19.70 | 19.02 | 19.26 | 84,855 | -0.31(-1.58%) |
Aug 16, 2024 | 19.50 | 20.05 | 19.35 | 19.57 | 269,528 | +0.01(+0.05%) |
Aug 15, 2024 | 19.14 | 19.91 | 19.14 | 19.56 | 221,937 | +0.49(+2.57%) |
Aug 14, 2024 | 19.21 | 19.79 | 18.95 | 19.07 | 194,822 | -0.21(-1.09%) |
Aug 13, 2024 | 19.70 | 19.86 | 19.06 | 19.28 | 124,327 | -0.36(-1.83%) |
Aug 12, 2024 | 19.09 | 19.67 | 18.96 | 19.64 | 146,702 | +0.55(+2.88%) |
Aug 09, 2024 | 17.49 | 19.30 | 17.35 | 19.09 | 301,593 | +1.27(+7.13%) |
Aug 08, 2024 | 17.04 | 18.00 | 17.04 | 17.82 | 266,891 | +0.88(+5.19%) |
Aug 07, 2024 | 17.41 | 17.82 | 16.69 | 16.94 | 186,770 | -0.46(-2.64%) |
Aug 06, 2024 | 16.07 | 18.25 | 15.88 | 17.40 | 300,151 | +1.23(+7.61%) |
Aug 05, 2024 | 14.34 | 16.80 | 14.16 | 16.17 | 368,268 | +0.11(+0.68%) |
Aug 02, 2024 | 16.50 | 16.51 | 16.01 | 16.06 | 137,793 | -1.00(-5.86%) |