Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 20.26 | 20.45 | 20.15 | 20.45 | 69,878 | -0.33(-1.59%) |
Oct 08, 2024 | 20.76 | 20.80 | 20.64 | 20.78 | 254,399 | -0.44(-2.07%) |
Oct 07, 2024 | 21.19 | 21.27 | 21.13 | 21.22 | 172,994 | -0.02(-0.09%) |
Oct 04, 2024 | 21.30 | 21.33 | 21.16 | 21.24 | 43,202 | +0.25(+1.19%) |
Oct 03, 2024 | 20.98 | 21.02 | 20.84 | 20.99 | 53,852 | -0.43(-2.01%) |
Oct 02, 2024 | 21.28 | 21.45 | 21.25 | 21.42 | 61,859 | +0.32(+1.52%) |
Oct 01, 2024 | 21.08 | 21.17 | 20.88 | 21.10 | 121,025 | +0.31(+1.49%) |
Sep 30, 2024 | 20.91 | 20.91 | 20.74 | 20.79 | 48,275 | -0.14(-0.67%) |
Sep 27, 2024 | 20.96 | 21.03 | 20.91 | 20.93 | 71,207 | -0.06(-0.29%) |
Sep 26, 2024 | 20.89 | 21.04 | 20.85 | 20.99 | 154,019 | +0.55(+2.69%) |
Sep 25, 2024 | 20.54 | 20.59 | 20.40 | 20.44 | 53,321 | -0.19(-0.92%) |
Sep 24, 2024 | 20.46 | 20.63 | 20.45 | 20.63 | 147,412 | +0.74(+3.72%) |
Sep 23, 2024 | 19.88 | 19.93 | 19.86 | 19.89 | 24,311 | +0.08(+0.40%) |
Sep 20, 2024 | 19.90 | 19.91 | 19.77 | 19.81 | 36,406 | -0.29(-1.44%) |
Sep 19, 2024 | 20.05 | 20.11 | 19.98 | 20.10 | 81,724 | +0.36(+1.82%) |
Sep 18, 2024 | 19.88 | 20.02 | 19.74 | 19.74 | 40,667 | -0.15(-0.75%) |
Sep 17, 2024 | 19.90 | 19.93 | 19.84 | 19.89 | 33,346 | -0.04(-0.20%) |
Sep 16, 2024 | 19.99 | 20.05 | 19.89 | 19.93 | 45,263 | +0.27(+1.37%) |
Sep 13, 2024 | 19.54 | 19.77 | 19.54 | 19.66 | 22,666 | +0.19(+0.98%) |
Sep 12, 2024 | 19.33 | 19.47 | 19.30 | 19.47 | 50,210 | +0.33(+1.71%) |
Sep 11, 2024 | 18.47 | 19.15 | 18.47 | 19.14 | 51,502 | +0.36(+1.93%) |
Sep 10, 2024 | 18.80 | 18.80 | 18.66 | 18.78 | 23,874 | -0.16(-0.84%) |
Sep 09, 2024 | 18.79 | 18.97 | 18.75 | 18.94 | 20,220 | +0.25(+1.34%) |
Sep 06, 2024 | 18.66 | 18.98 | 18.66 | 18.69 | 21,960 | -0.25(-1.32%) |
Sep 05, 2024 | 18.95 | 19.09 | 18.90 | 18.94 | 30,459 | -0.13(-0.68%) |
Sep 04, 2024 | 19.00 | 19.13 | 18.98 | 19.07 | 63,798 | -0.14(-0.73%) |
Sep 03, 2024 | 19.20 | 19.24 | 18.49 | 19.21 | 126,053 | -0.44(-2.24%) |
Aug 30, 2024 | 19.70 | 19.86 | 19.59 | 19.65 | 15,663 | +0.03(+0.15%) |
Aug 29, 2024 | 19.63 | 19.68 | 19.58 | 19.62 | 25,933 | -0.07(-0.36%) |
Aug 28, 2024 | 19.72 | 19.81 | 19.62 | 19.69 | 144,941 | -0.36(-1.80%) |
Aug 27, 2024 | 20.04 | 20.13 | 20.03 | 20.05 | 49,678 | +0.03(+0.15%) |
Aug 26, 2024 | 20.02 | 20.06 | 19.97 | 20.02 | 236,214 | +0.11(+0.55%) |
Aug 23, 2024 | 19.79 | 19.95 | 19.77 | 19.91 | 140,375 | +0.36(+1.84%) |
Aug 22, 2024 | 19.64 | 19.69 | 19.50 | 19.55 | 48,753 | -0.09(-0.46%) |
Aug 21, 2024 | 19.54 | 19.69 | 19.33 | 19.64 | 53,696 | +0.23(+1.18%) |
Aug 20, 2024 | 19.53 | 19.55 | 19.40 | 19.41 | 37,478 | +0.07(+0.36%) |
Aug 19, 2024 | 19.29 | 19.42 | 19.28 | 19.34 | 43,460 | +0.27(+1.42%) |
Aug 16, 2024 | 18.96 | 19.11 | 18.90 | 19.07 | 18,703 | +0.03(+0.16%) |
Aug 15, 2024 | 18.96 | 19.10 | 18.96 | 19.04 | 27,313 | +0.34(+1.82%) |
Aug 14, 2024 | 18.86 | 18.89 | 18.65 | 18.70 | 56,197 | +0.03(+0.16%) |
Aug 13, 2024 | 18.56 | 18.70 | 18.56 | 18.67 | 72,322 | -0.13(-0.69%) |
Aug 12, 2024 | 18.67 | 18.93 | 18.67 | 18.80 | 53,516 | +0.14(+0.75%) |
Aug 09, 2024 | 18.77 | 18.80 | 18.63 | 18.66 | 73,418 | +0.28(+1.52%) |
Aug 08, 2024 | 18.25 | 18.40 | 18.23 | 18.38 | 34,976 | +0.30(+1.66%) |
Aug 07, 2024 | 18.15 | 18.21 | 18.05 | 18.08 | 309,338 | -0.25(-1.36%) |
Aug 06, 2024 | 18.25 | 18.43 | 18.25 | 18.33 | 949,395 | -0.02(-0.08%) |
Aug 05, 2024 | 18.24 | 18.47 | 18.23 | 18.34 | 143,864 | -0.27(-1.42%) |
Aug 02, 2024 | 18.73 | 18.73 | 18.49 | 18.61 | 464,834 | +0.02(+0.11%) |