Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 18.83 | 18.92 | 18.77 | 18.85 | 532,908 | +0.13(+0.69%) |
Oct 03, 2024 | 18.50 | 18.81 | 18.40 | 18.72 | 712,760 | +0.25(+1.35%) |
Oct 02, 2024 | 18.68 | 18.72 | 18.33 | 18.47 | 1,331,054 | -0.07(-0.38%) |
Oct 01, 2024 | 18.37 | 18.64 | 18.37 | 18.54 | 1,929,517 | +0.04(+0.22%) |
Sep 30, 2024 | 18.61 | 18.61 | 18.34 | 18.50 | 1,576,488 | -0.11(-0.59%) |
Sep 27, 2024 | 18.56 | 18.64 | 18.38 | 18.61 | 996,349 | +0.14(+0.76%) |
Sep 26, 2024 | 19.15 | 19.15 | 18.30 | 18.47 | 1,788,781 | -0.70(-3.65%) |
Sep 25, 2024 | 19.23 | 19.26 | 19.09 | 19.17 | 741,730 | -0.06(-0.31%) |
Sep 24, 2024 | 19.31 | 19.31 | 19.04 | 19.23 | 1,004,248 | +0.03(+0.16%) |
Sep 23, 2024 | 18.92 | 19.20 | 18.84 | 19.20 | 816,200 | +0.28(+1.48%) |
Sep 20, 2024 | 18.90 | 19.16 | 18.78 | 18.92 | 930,474 | -0.02(-0.11%) |
Sep 19, 2024 | 19.09 | 19.14 | 18.91 | 18.94 | 1,012,333 | +0.13(+0.69%) |
Sep 18, 2024 | 18.95 | 19.11 | 18.76 | 18.81 | 1,014,888 | -0.16(-0.84%) |
Sep 17, 2024 | 18.91 | 19.16 | 18.87 | 18.97 | 1,107,806 | +0.07(+0.37%) |
Sep 16, 2024 | 18.78 | 18.96 | 18.75 | 18.90 | 661,480 | +0.17(+0.91%) |
Sep 13, 2024 | 18.50 | 18.74 | 18.44 | 18.73 | 1,281,020 | +0.30(+1.63%) |
Sep 12, 2024 | 18.40 | 18.63 | 18.36 | 18.43 | 1,315,727 | +0.06(+0.33%) |
Sep 11, 2024 | 18.34 | 18.49 | 18.18 | 18.37 | 1,211,727 | +0.03(+0.16%) |
Sep 10, 2024 | 18.55 | 18.61 | 18.23 | 18.34 | 2,357,718 | -0.21(-1.13%) |
Sep 09, 2024 | 18.73 | 18.84 | 18.50 | 18.55 | 1,012,603 | -0.10(-0.54%) |
Sep 06, 2024 | 18.84 | 18.95 | 18.50 | 18.65 | 1,214,867 | -0.22(-1.17%) |
Sep 05, 2024 | 18.95 | 19.05 | 18.84 | 18.87 | 943,955 | +0.11(+0.59%) |
Sep 04, 2024 | 18.90 | 19.16 | 18.75 | 18.76 | 1,144,040 | -0.12(-0.64%) |
Sep 03, 2024 | 19.01 | 19.07 | 18.60 | 18.88 | 1,286,738 | -0.32(-1.67%) |
Aug 30, 2024 | 18.91 | 19.26 | 18.91 | 19.20 | 1,874,341 | +0.20(+1.05%) |
Aug 29, 2024 | 18.69 | 19.04 | 18.64 | 19.00 | 1,536,092 | +0.43(+2.32%) |
Aug 28, 2024 | 18.82 | 18.89 | 18.50 | 18.57 | 828,799 | -0.33(-1.75%) |
Aug 27, 2024 | 19.13 | 19.24 | 18.88 | 18.90 | 1,421,898 | -0.25(-1.31%) |
Aug 26, 2024 | 19.15 | 19.29 | 18.94 | 19.15 | 929,463 | +0.10(+0.52%) |
Aug 23, 2024 | 18.96 | 19.16 | 18.93 | 19.05 | 947,936 | +0.15(+0.79%) |
Aug 22, 2024 | 18.87 | 18.99 | 18.77 | 18.90 | 1,289,593 | +0.10(+0.53%) |
Aug 21, 2024 | 18.73 | 18.81 | 18.60 | 18.80 | 619,840 | +0.10(+0.53%) |
Aug 20, 2024 | 18.94 | 18.96 | 18.58 | 18.70 | 848,431 | -0.23(-1.22%) |
Aug 19, 2024 | 18.74 | 19.00 | 18.71 | 18.93 | 792,019 | +0.21(+1.12%) |
Aug 16, 2024 | 18.58 | 18.77 | 18.54 | 18.72 | 3,051,258 | +0.06(+0.32%) |
Aug 15, 2024 | 18.65 | 18.75 | 18.46 | 18.66 | 2,319,384 | +0.20(+1.08%) |
Aug 14, 2024 | 18.39 | 18.48 | 18.26 | 18.46 | 978,354 | +0.19(+1.04%) |
Aug 13, 2024 | 18.18 | 18.30 | 17.98 | 18.27 | 1,241,653 | +0.15(+0.83%) |
Aug 12, 2024 | 18.48 | 18.53 | 18.10 | 18.12 | 1,453,540 | -0.30(-1.63%) |
Aug 09, 2024 | 18.67 | 18.68 | 18.15 | 18.42 | 1,880,358 | -0.25(-1.34%) |
Aug 08, 2024 | 18.47 | 18.68 | 18.33 | 18.67 | 1,291,581 | +0.38(+2.08%) |
Aug 07, 2024 | 18.62 | 18.72 | 18.29 | 18.29 | 993,002 | -0.11(-0.60%) |
Aug 06, 2024 | 18.15 | 18.52 | 17.98 | 18.40 | 1,316,510 | +0.47(+2.62%) |
Aug 05, 2024 | 17.94 | 17.97 | 17.29 | 17.93 | 2,413,224 | -0.47(-2.55%) |
Aug 02, 2024 | 18.76 | 18.85 | 18.24 | 18.40 | 1,759,358 | -0.59(-3.11%) |