Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 19.73 | 20.12 | 19.68 | 20.12 | 6,003,392 | +0.42(+2.13%) |
Oct 02, 2024 | 19.52 | 20.06 | 19.40 | 19.70 | 4,312,706 | +0.19(+0.97%) |
Oct 01, 2024 | 19.22 | 19.62 | 18.93 | 19.51 | 4,769,479 | +0.15(+0.77%) |
Sep 30, 2024 | 19.13 | 19.38 | 19.05 | 19.36 | 4,887,173 | +0.12(+0.62%) |
Sep 27, 2024 | 19.09 | 19.36 | 18.90 | 19.24 | 4,219,468 | +0.29(+1.53%) |
Sep 26, 2024 | 19.38 | 19.49 | 18.86 | 18.95 | 3,753,766 | -0.28(-1.46%) |
Sep 25, 2024 | 19.28 | 19.28 | 18.93 | 19.23 | 4,704,226 | +0.09(+0.47%) |
Sep 24, 2024 | 18.97 | 19.16 | 18.68 | 19.14 | 4,636,355 | +0.28(+1.48%) |
Sep 23, 2024 | 18.90 | 19.02 | 18.60 | 18.86 | 3,756,301 | +0.08(+0.43%) |
Sep 20, 2024 | 18.70 | 18.96 | 18.58 | 18.78 | 14,897,285 | -0.06(-0.32%) |
Sep 19, 2024 | 18.66 | 18.94 | 18.37 | 18.84 | 5,083,832 | +0.67(+3.69%) |
Sep 18, 2024 | 18.28 | 18.64 | 18.16 | 18.17 | 4,358,177 | -0.03(-0.16%) |
Sep 17, 2024 | 18.17 | 18.38 | 17.99 | 18.20 | 5,781,133 | +0.17(+0.94%) |
Sep 16, 2024 | 17.59 | 18.10 | 17.53 | 18.03 | 3,528,274 | +0.49(+2.79%) |
Sep 13, 2024 | 17.29 | 17.68 | 17.19 | 17.54 | 5,225,122 | +0.36(+2.10%) |
Sep 12, 2024 | 16.94 | 17.21 | 16.88 | 17.18 | 2,859,150 | +0.22(+1.30%) |
Sep 11, 2024 | 16.62 | 16.98 | 16.42 | 16.96 | 2,995,446 | +0.23(+1.37%) |
Sep 10, 2024 | 16.61 | 16.73 | 16.35 | 16.73 | 2,161,503 | +0.13(+0.78%) |
Sep 09, 2024 | 16.24 | 16.74 | 16.24 | 16.60 | 3,876,400 | +0.49(+3.04%) |
Sep 06, 2024 | 16.50 | 16.59 | 16.05 | 16.11 | 4,889,860 | -0.39(-2.36%) |
Sep 05, 2024 | 16.68 | 16.75 | 16.38 | 16.50 | 5,132,269 | -0.14(-0.84%) |
Sep 04, 2024 | 16.84 | 17.03 | 16.50 | 16.64 | 7,986,842 | -0.41(-2.40%) |
Sep 03, 2024 | 17.57 | 17.59 | 17.04 | 17.05 | 3,486,986 | -0.59(-3.34%) |
Aug 30, 2024 | 17.75 | 17.84 | 17.39 | 17.64 | 4,260,233 | -0.07(-0.40%) |
Aug 29, 2024 | 17.30 | 17.80 | 17.25 | 17.71 | 4,491,742 | +0.50(+2.91%) |
Aug 28, 2024 | 17.48 | 17.61 | 17.21 | 17.21 | 2,859,740 | -0.36(-2.05%) |
Aug 27, 2024 | 17.37 | 17.80 | 17.35 | 17.57 | 2,053,979 | +0.10(+0.57%) |
Aug 26, 2024 | 17.49 | 17.67 | 17.37 | 17.47 | 4,244,709 | +0.10(+0.58%) |
Aug 23, 2024 | 17.46 | 17.67 | 17.33 | 17.37 | 4,647,551 | +0.05(+0.29%) |
Aug 22, 2024 | 17.35 | 17.46 | 17.26 | 17.32 | 2,717,865 | -0.05(-0.29%) |
Aug 21, 2024 | 17.50 | 17.62 | 17.20 | 17.37 | 6,916,850 | -0.13(-0.74%) |
Aug 20, 2024 | 17.63 | 17.68 | 17.37 | 17.50 | 2,796,323 | -0.19(-1.06%) |
Aug 19, 2024 | 17.67 | 17.74 | 17.50 | 17.69 | 4,112,030 | +0.07(+0.39%) |
Aug 16, 2024 | 17.88 | 17.91 | 17.57 | 17.62 | 2,923,513 | -0.23(-1.28%) |
Aug 15, 2024 | 17.78 | 17.96 | 17.69 | 17.85 | 2,975,320 | +0.32(+1.81%) |
Aug 14, 2024 | 17.23 | 17.53 | 17.10 | 17.53 | 3,830,638 | +0.41(+2.37%) |
Aug 13, 2024 | 16.88 | 17.21 | 16.72 | 17.12 | 5,436,021 | +0.36(+2.13%) |
Aug 12, 2024 | 16.98 | 17.06 | 16.72 | 16.77 | 2,924,867 | -0.15(-0.88%) |
Aug 09, 2024 | 16.76 | 16.94 | 16.60 | 16.92 | 3,747,694 | +0.20(+1.18%) |
Aug 08, 2024 | 16.35 | 16.77 | 16.14 | 16.72 | 3,875,908 | +0.60(+3.75%) |
Aug 07, 2024 | 16.56 | 16.73 | 16.07 | 16.11 | 6,623,718 | -0.10(-0.61%) |
Aug 06, 2024 | 15.84 | 16.50 | 15.79 | 16.21 | 10,614,779 | +0.56(+3.61%) |
Aug 05, 2024 | 15.43 | 15.93 | 15.02 | 15.65 | 10,333,949 | -0.45(-2.77%) |
Aug 02, 2024 | 16.84 | 16.89 | 16.03 | 16.09 | 15,734,623 | -0.91(-5.35%) |