Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 16.56 | 17.07 | 16.56 | 16.72 | 26,937 | +0.13(+0.78%) |
Oct 03, 2024 | 16.90 | 17.06 | 16.52 | 16.59 | 25,443 | -0.23(-1.37%) |
Oct 02, 2024 | 17.64 | 17.64 | 16.77 | 16.82 | 28,748 | -0.14(-0.83%) |
Oct 01, 2024 | 17.86 | 17.86 | 16.93 | 16.96 | 52,677 | -1.10(-6.09%) |
Sep 30, 2024 | 17.49 | 18.12 | 17.44 | 18.06 | 38,760 | +0.49(+2.79%) |
Sep 27, 2024 | 16.86 | 17.59 | 16.82 | 17.57 | 54,487 | +0.85(+5.08%) |
Sep 26, 2024 | 17.24 | 17.24 | 16.66 | 16.72 | 18,320 | -0.27(-1.59%) |
Sep 25, 2024 | 17.26 | 17.33 | 16.77 | 16.99 | 51,348 | -0.29(-1.68%) |
Sep 24, 2024 | 17.53 | 17.59 | 17.22 | 17.28 | 48,492 | -0.24(-1.37%) |
Sep 23, 2024 | 17.46 | 17.71 | 17.22 | 17.52 | 23,085 | -0.06(-0.34%) |
Sep 20, 2024 | 17.82 | 17.90 | 17.48 | 17.58 | 55,749 | -0.14(-0.79%) |
Sep 19, 2024 | 18.10 | 18.10 | 17.29 | 17.72 | 45,912 | +0.15(+0.85%) |
Sep 18, 2024 | 18.69 | 18.77 | 17.53 | 17.57 | 47,312 | -0.96(-5.18%) |
Sep 17, 2024 | 18.10 | 18.65 | 17.60 | 18.53 | 82,115 | +0.47(+2.60%) |
Sep 16, 2024 | 17.78 | 18.16 | 17.50 | 18.06 | 32,197 | +0.37(+2.09%) |
Sep 13, 2024 | 17.84 | 17.89 | 17.52 | 17.69 | 31,926 | +0.08(+0.45%) |
Sep 12, 2024 | 17.15 | 17.90 | 17.10 | 17.61 | 38,468 | +0.50(+2.92%) |
Sep 11, 2024 | 16.92 | 17.38 | 16.59 | 17.11 | 34,818 | +0.27(+1.60%) |
Sep 10, 2024 | 16.81 | 17.12 | 16.51 | 16.84 | 39,126 | +0.04(+0.24%) |
Sep 09, 2024 | 16.56 | 17.27 | 16.25 | 16.80 | 28,554 | +0.20(+1.20%) |
Sep 06, 2024 | 17.48 | 17.48 | 16.32 | 16.60 | 55,524 | -0.60(-3.49%) |
Sep 05, 2024 | 16.90 | 17.39 | 16.90 | 17.20 | 16,929 | +0.21(+1.24%) |
Sep 04, 2024 | 17.08 | 17.35 | 16.88 | 16.99 | 26,980 | -0.05(-0.29%) |
Sep 03, 2024 | 18.09 | 18.38 | 16.85 | 17.04 | 68,149 | -1.35(-7.34%) |
Aug 30, 2024 | 18.44 | 18.44 | 17.71 | 18.39 | 49,928 | +0.16(+0.88%) |
Aug 29, 2024 | 19.17 | 19.30 | 17.70 | 18.23 | 70,020 | -0.94(-4.90%) |
Aug 28, 2024 | 20.03 | 20.07 | 18.93 | 19.17 | 45,547 | -0.93(-4.63%) |
Aug 27, 2024 | 18.15 | 20.55 | 17.65 | 20.10 | 277,900 | +1.84(+10.08%) |
Aug 26, 2024 | 18.45 | 18.57 | 18.18 | 18.26 | 37,632 | -0.29(-1.56%) |
Aug 23, 2024 | 18.67 | 18.98 | 18.11 | 18.55 | 76,637 | -0.22(-1.17%) |
Aug 22, 2024 | 18.84 | 19.15 | 18.55 | 18.77 | 18,711 | +0.03(+0.16%) |
Aug 21, 2024 | 18.97 | 19.34 | 18.62 | 18.74 | 25,413 | -0.11(-0.58%) |
Aug 20, 2024 | 19.10 | 19.16 | 18.36 | 18.85 | 45,289 | -0.32(-1.67%) |
Aug 19, 2024 | 19.39 | 19.65 | 19.00 | 19.17 | 61,805 | -0.10(-0.52%) |
Aug 16, 2024 | 18.22 | 19.38 | 18.11 | 19.27 | 89,100 | +1.10(+6.05%) |
Aug 15, 2024 | 18.05 | 18.47 | 17.71 | 18.17 | 48,159 | +0.70(+4.01%) |
Aug 14, 2024 | 17.22 | 18.50 | 17.01 | 17.47 | 97,397 | -0.74(-4.06%) |
Aug 13, 2024 | 18.39 | 18.80 | 17.77 | 18.21 | 100,269 | +0.26(+1.45%) |
Aug 12, 2024 | 18.19 | 18.26 | 17.50 | 17.95 | 71,147 | -0.10(-0.55%) |
Aug 09, 2024 | 17.61 | 18.79 | 17.50 | 18.05 | 156,944 | +0.35(+1.98%) |
Aug 08, 2024 | 16.41 | 17.73 | 16.32 | 17.70 | 114,467 | +1.35(+8.26%) |
Aug 07, 2024 | 17.18 | 17.43 | 16.20 | 16.35 | 41,729 | -0.50(-2.97%) |
Aug 06, 2024 | 16.51 | 17.48 | 16.24 | 16.85 | 95,196 | +0.50(+3.06%) |
Aug 05, 2024 | 16.23 | 17.50 | 16.15 | 16.35 | 150,033 | -1.13(-6.46%) |
Aug 02, 2024 | 16.96 | 17.88 | 16.86 | 17.48 | 140,671 | +0.02(+0.11%) |