Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 20.13 | 20.33 | 19.89 | 20.14 | 2,137,771 | -0.06(-0.30%) |
Oct 01, 2024 | 20.08 | 20.30 | 19.87 | 20.20 | 3,575,122 | +0.26(+1.30%) |
Sep 30, 2024 | 19.92 | 20.00 | 19.62 | 19.94 | 2,673,410 | -0.03(-0.15%) |
Sep 27, 2024 | 20.20 | 20.29 | 19.82 | 19.97 | 2,799,432 | -0.47(-2.30%) |
Sep 26, 2024 | 20.68 | 20.76 | 20.31 | 20.44 | 3,550,836 | -0.23(-1.11%) |
Sep 25, 2024 | 20.97 | 21.03 | 20.52 | 20.67 | 3,430,148 | -0.21(-1.01%) |
Sep 24, 2024 | 21.14 | 21.16 | 20.80 | 20.88 | 2,067,957 | -0.16(-0.76%) |
Sep 23, 2024 | 20.92 | 21.42 | 20.80 | 21.04 | 3,222,847 | +0.22(+1.06%) |
Sep 20, 2024 | 20.58 | 20.82 | 20.39 | 20.82 | 6,361,499 | +0.52(+2.56%) |
Sep 19, 2024 | 20.62 | 20.65 | 20.02 | 20.30 | 2,345,478 | +0.10(+0.50%) |
Sep 18, 2024 | 20.50 | 21.14 | 20.15 | 20.20 | 2,667,767 | -0.24(-1.17%) |
Sep 17, 2024 | 20.49 | 20.77 | 20.19 | 20.44 | 2,078,584 | -0.24(-1.16%) |
Sep 16, 2024 | 20.77 | 20.80 | 20.41 | 20.68 | 2,428,885 | -0.01(-0.05%) |
Sep 13, 2024 | 20.46 | 20.89 | 20.45 | 20.69 | 4,357,289 | +0.63(+3.14%) |
Sep 12, 2024 | 19.30 | 20.20 | 19.20 | 20.06 | 6,899,428 | +1.15(+6.08%) |
Sep 11, 2024 | 18.60 | 18.94 | 18.57 | 18.91 | 1,866,145 | +0.21(+1.12%) |
Sep 10, 2024 | 18.20 | 18.73 | 18.16 | 18.70 | 1,453,877 | +0.54(+2.97%) |
Sep 09, 2024 | 18.11 | 18.29 | 18.07 | 18.16 | 919,175 | +0.06(+0.33%) |
Sep 06, 2024 | 18.39 | 18.44 | 17.95 | 18.10 | 1,714,195 | -0.27(-1.47%) |
Sep 05, 2024 | 18.59 | 18.63 | 18.29 | 18.37 | 2,508,795 | +0.09(+0.49%) |
Sep 04, 2024 | 18.24 | 18.61 | 18.17 | 18.28 | 1,995,291 | -0.17(-0.92%) |
Sep 03, 2024 | 18.90 | 19.06 | 18.26 | 18.45 | 2,797,294 | -0.83(-4.30%) |
Aug 30, 2024 | 19.14 | 19.28 | 19.04 | 19.28 | 1,441,605 | +0.11(+0.57%) |
Aug 29, 2024 | 19.13 | 19.45 | 19.10 | 19.17 | 1,146,527 | +0.06(+0.31%) |
Aug 28, 2024 | 19.24 | 19.25 | 18.83 | 19.11 | 2,754,303 | -0.38(-1.95%) |
Aug 27, 2024 | 19.36 | 19.51 | 19.17 | 19.49 | 1,985,990 | -0.08(-0.41%) |
Aug 26, 2024 | 19.77 | 19.82 | 19.40 | 19.57 | 1,234,405 | -0.05(-0.25%) |
Aug 23, 2024 | 19.74 | 19.90 | 19.47 | 19.62 | 1,826,403 | +0.16(+0.82%) |
Aug 22, 2024 | 19.50 | 19.74 | 19.33 | 19.46 | 2,088,558 | -0.39(-1.96%) |
Aug 21, 2024 | 19.89 | 19.95 | 19.68 | 19.85 | 1,823,278 | -0.06(-0.30%) |
Aug 20, 2024 | 19.85 | 20.24 | 19.75 | 19.91 | 3,062,010 | +0.33(+1.69%) |
Aug 19, 2024 | 19.15 | 19.68 | 19.09 | 19.58 | 3,044,282 | +0.40(+2.09%) |
Aug 16, 2024 | 18.75 | 19.27 | 18.56 | 19.18 | 3,157,126 | +0.74(+4.01%) |
Aug 15, 2024 | 18.45 | 18.53 | 18.03 | 18.44 | 1,430,210 | -0.03(-0.16%) |
Aug 14, 2024 | 18.41 | 18.48 | 18.08 | 18.47 | 1,296,947 | -0.02(-0.11%) |
Aug 13, 2024 | 18.00 | 18.68 | 18.00 | 18.49 | 2,707,447 | +0.41(+2.27%) |
Aug 12, 2024 | 17.58 | 18.26 | 17.44 | 18.08 | 2,446,834 | +0.70(+4.03%) |
Aug 09, 2024 | 17.41 | 17.49 | 17.15 | 17.38 | 1,307,763 | +0.17(+0.99%) |
Aug 08, 2024 | 16.86 | 17.38 | 16.63 | 17.21 | 1,906,437 | +0.55(+3.30%) |
Aug 07, 2024 | 17.48 | 17.50 | 16.64 | 16.66 | 1,375,042 | -0.56(-3.25%) |
Aug 06, 2024 | 16.78 | 17.50 | 16.68 | 17.22 | 1,941,512 | +0.28(+1.65%) |
Aug 05, 2024 | 16.35 | 17.32 | 15.74 | 16.94 | 3,930,068 | -0.48(-2.76%) |
Aug 02, 2024 | 17.42 | 17.98 | 17.20 | 17.42 | 4,548,038 | +0.05(+0.29%) |