Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 18.45 | 18.85 | 18.35 | 18.66 | 1,551,854 | +0.20(+1.08%) |
Sep 27, 2024 | 18.70 | 18.77 | 18.43 | 18.46 | 1,142,840 | -0.08(-0.43%) |
Sep 26, 2024 | 18.79 | 18.79 | 18.52 | 18.54 | 1,526,136 | +0.07(+0.38%) |
Sep 25, 2024 | 18.62 | 18.63 | 18.33 | 18.47 | 2,227,666 | -0.16(-0.86%) |
Sep 24, 2024 | 19.00 | 19.14 | 18.59 | 18.63 | 1,537,381 | -0.34(-1.79%) |
Sep 23, 2024 | 19.16 | 19.18 | 18.84 | 18.97 | 1,748,043 | -0.07(-0.37%) |
Sep 20, 2024 | 19.40 | 19.43 | 19.01 | 19.04 | 5,315,737 | -0.42(-2.16%) |
Sep 19, 2024 | 19.46 | 19.58 | 19.12 | 19.46 | 1,626,203 | +0.41(+2.15%) |
Sep 18, 2024 | 18.97 | 19.66 | 18.79 | 19.05 | 2,253,654 | +0.13(+0.69%) |
Sep 17, 2024 | 19.08 | 19.30 | 18.86 | 18.92 | 1,508,031 | +0.05(+0.26%) |
Sep 16, 2024 | 18.87 | 19.05 | 18.61 | 18.87 | 1,584,883 | +0.11(+0.59%) |
Sep 13, 2024 | 18.49 | 18.76 | 18.43 | 18.76 | 1,641,915 | +0.54(+2.96%) |
Sep 12, 2024 | 18.38 | 18.44 | 18.11 | 18.22 | 1,041,091 | -0.03(-0.16%) |
Sep 11, 2024 | 18.33 | 18.33 | 17.84 | 18.25 | 1,509,035 | -0.30(-1.62%) |
Sep 10, 2024 | 18.67 | 18.70 | 18.18 | 18.55 | 1,086,818 | -0.05(-0.27%) |
Sep 09, 2024 | 18.59 | 18.72 | 18.45 | 18.60 | 1,957,528 | +0.07(+0.38%) |
Sep 06, 2024 | 19.00 | 19.11 | 18.41 | 18.53 | 1,751,150 | -0.44(-2.32%) |
Sep 05, 2024 | 19.26 | 19.34 | 18.86 | 18.97 | 1,379,290 | -0.35(-1.81%) |
Sep 04, 2024 | 19.47 | 19.67 | 19.25 | 19.32 | 1,038,048 | -0.22(-1.13%) |
Sep 03, 2024 | 19.61 | 19.87 | 19.48 | 19.54 | 1,432,541 | -0.31(-1.56%) |
Aug 30, 2024 | 19.69 | 19.88 | 19.57 | 19.85 | 1,563,531 | +0.21(+1.07%) |
Aug 29, 2024 | 19.73 | 19.79 | 19.43 | 19.64 | 1,121,183 | +0.07(+0.36%) |
Aug 28, 2024 | 19.29 | 19.64 | 19.15 | 19.57 | 1,102,056 | +0.18(+0.93%) |
Aug 27, 2024 | 19.38 | 19.48 | 19.22 | 19.39 | 1,045,301 | -0.05(-0.26%) |
Aug 26, 2024 | 19.79 | 19.79 | 19.40 | 19.44 | 1,515,918 | -0.14(-0.72%) |
Aug 23, 2024 | 18.85 | 19.77 | 18.79 | 19.58 | 2,430,878 | +0.90(+4.82%) |
Aug 22, 2024 | 18.60 | 18.78 | 18.55 | 18.68 | 1,294,541 | +0.03(+0.16%) |
Aug 21, 2024 | 18.67 | 18.74 | 18.42 | 18.65 | 881,498 | +0.09(+0.48%) |
Aug 20, 2024 | 18.82 | 18.85 | 18.53 | 18.56 | 892,168 | -0.30(-1.59%) |
Aug 19, 2024 | 18.63 | 18.89 | 18.55 | 18.86 | 978,625 | +0.24(+1.29%) |
Aug 16, 2024 | 18.36 | 18.75 | 18.36 | 18.62 | 2,026,254 | +0.18(+0.98%) |
Aug 15, 2024 | 18.25 | 18.61 | 18.12 | 18.44 | 1,500,756 | +0.54(+3.02%) |
Aug 14, 2024 | 18.05 | 18.06 | 17.75 | 17.90 | 1,126,831 | -0.07(-0.39%) |
Aug 13, 2024 | 18.00 | 18.02 | 17.66 | 17.97 | 1,355,047 | +0.17(+0.96%) |
Aug 12, 2024 | 18.12 | 18.33 | 17.74 | 17.80 | 1,812,278 | -0.15(-0.84%) |
Aug 09, 2024 | 17.97 | 18.05 | 17.82 | 17.95 | 1,193,142 | -0.07(-0.39%) |
Aug 08, 2024 | 17.95 | 18.06 | 17.83 | 18.02 | 1,493,503 | +0.32(+1.81%) |
Aug 07, 2024 | 18.12 | 18.25 | 17.68 | 17.70 | 2,002,100 | -0.11(-0.62%) |
Aug 06, 2024 | 17.91 | 18.15 | 17.66 | 17.81 | 2,393,169 | -0.12(-0.67%) |
Aug 05, 2024 | 17.83 | 18.11 | 17.40 | 17.93 | 3,126,143 | -0.61(-3.29%) |
Aug 02, 2024 | 18.48 | 18.81 | 18.22 | 18.54 | 3,099,534 | -0.66(-3.44%) |