Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 19.75 | 20.08 | 19.63 | 19.71 | 874,109 | +0.00(+0.00%) |
Oct 01, 2024 | 20.24 | 20.34 | 19.47 | 19.71 | 1,352,639 | -0.61(-3.00%) |
Sep 30, 2024 | 20.60 | 20.72 | 20.11 | 20.32 | 1,343,630 | -0.40(-1.93%) |
Sep 27, 2024 | 21.08 | 21.27 | 20.59 | 20.72 | 1,577,082 | -0.08(-0.38%) |
Sep 26, 2024 | 19.35 | 20.80 | 19.35 | 20.80 | 2,046,669 | +2.11(+11.29%) |
Sep 25, 2024 | 19.47 | 19.47 | 18.57 | 18.69 | 1,527,695 | -0.86(-4.40%) |
Sep 24, 2024 | 19.20 | 19.93 | 18.88 | 19.55 | 1,538,016 | +0.78(+4.16%) |
Sep 23, 2024 | 18.78 | 19.10 | 18.38 | 18.77 | 1,886,959 | +0.07(+0.37%) |
Sep 20, 2024 | 19.10 | 19.14 | 18.56 | 18.70 | 1,781,252 | -0.54(-2.81%) |
Sep 19, 2024 | 19.21 | 19.39 | 19.00 | 19.24 | 1,049,713 | +0.76(+4.11%) |
Sep 18, 2024 | 18.54 | 19.17 | 18.27 | 18.48 | 1,214,328 | +0.00(+0.00%) |
Sep 17, 2024 | 18.19 | 18.56 | 18.14 | 18.48 | 1,268,432 | +0.44(+2.44%) |
Sep 16, 2024 | 18.01 | 18.38 | 17.87 | 18.04 | 1,514,480 | +0.09(+0.50%) |
Sep 13, 2024 | 17.45 | 18.09 | 17.34 | 17.95 | 1,318,203 | +0.80(+4.66%) |
Sep 12, 2024 | 17.08 | 17.24 | 16.59 | 17.15 | 1,079,025 | +0.13(+0.76%) |
Sep 11, 2024 | 16.85 | 17.04 | 16.18 | 17.02 | 1,813,490 | +0.23(+1.37%) |
Sep 10, 2024 | 17.05 | 17.14 | 16.56 | 16.79 | 1,309,546 | -0.31(-1.81%) |
Sep 09, 2024 | 17.48 | 17.63 | 16.75 | 17.10 | 2,241,442 | -0.37(-2.12%) |
Sep 06, 2024 | 18.50 | 18.66 | 17.45 | 17.47 | 1,483,148 | -1.03(-5.57%) |
Sep 05, 2024 | 18.65 | 18.79 | 18.35 | 18.50 | 1,133,565 | -0.03(-0.16%) |
Sep 04, 2024 | 18.63 | 18.93 | 18.35 | 18.53 | 1,474,196 | -0.10(-0.54%) |
Sep 03, 2024 | 18.92 | 19.04 | 18.45 | 18.63 | 1,760,154 | -0.81(-4.17%) |
Aug 30, 2024 | 19.51 | 19.59 | 19.15 | 19.44 | 937,479 | +0.10(+0.52%) |
Aug 29, 2024 | 19.15 | 19.60 | 18.90 | 19.34 | 1,026,317 | +0.35(+1.84%) |
Aug 28, 2024 | 19.20 | 19.25 | 18.74 | 18.99 | 1,313,177 | -0.38(-1.96%) |
Aug 27, 2024 | 19.39 | 19.50 | 19.12 | 19.37 | 688,991 | -0.14(-0.72%) |
Aug 26, 2024 | 19.58 | 19.95 | 19.45 | 19.51 | 888,188 | +0.21(+1.09%) |
Aug 23, 2024 | 18.57 | 19.37 | 18.56 | 19.30 | 951,716 | +0.94(+5.12%) |
Aug 22, 2024 | 18.75 | 18.86 | 18.36 | 18.36 | 910,007 | -0.34(-1.82%) |
Aug 21, 2024 | 18.47 | 18.72 | 18.22 | 18.70 | 790,451 | +0.49(+2.69%) |
Aug 20, 2024 | 18.44 | 18.59 | 18.14 | 18.21 | 1,030,175 | -0.33(-1.78%) |
Aug 19, 2024 | 18.71 | 18.78 | 18.51 | 18.54 | 786,566 | -0.11(-0.59%) |
Aug 16, 2024 | 18.59 | 18.77 | 18.40 | 18.65 | 1,050,589 | -0.08(-0.43%) |
Aug 15, 2024 | 18.24 | 18.91 | 18.16 | 18.73 | 1,078,940 | +0.47(+2.57%) |
Aug 14, 2024 | 18.31 | 18.68 | 18.18 | 18.26 | 1,267,674 | +0.08(+0.44%) |
Aug 13, 2024 | 17.98 | 18.32 | 17.81 | 18.18 | 1,128,319 | +0.31(+1.73%) |
Aug 12, 2024 | 18.01 | 18.07 | 17.67 | 17.87 | 1,278,379 | -0.25(-1.38%) |
Aug 09, 2024 | 18.15 | 18.77 | 17.97 | 18.12 | 1,865,996 | -0.14(-0.77%) |
Aug 08, 2024 | 18.03 | 18.31 | 17.83 | 18.26 | 2,181,916 | +0.43(+2.41%) |
Aug 07, 2024 | 19.17 | 19.30 | 17.77 | 17.83 | 2,428,368 | -0.89(-4.75%) |
Aug 06, 2024 | 18.75 | 19.32 | 18.52 | 18.72 | 2,502,336 | -0.03(-0.16%) |
Aug 05, 2024 | 19.43 | 19.75 | 18.46 | 18.75 | 3,136,321 | -1.79(-8.71%) |
Aug 02, 2024 | 20.10 | 21.09 | 18.77 | 20.54 | 5,325,153 | -2.77(-11.88%) |