Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 20.45 | 20.45 | 20.08 | 20.11 | 168,998 | -0.31(-1.52%) |
Oct 08, 2024 | 20.36 | 20.43 | 19.90 | 20.42 | 284,325 | +0.16(+0.80%) |
Oct 07, 2024 | 20.30 | 20.27 | 19.92 | 20.26 | 353,230 | -0.05(-0.26%) |
Oct 04, 2024 | 20.25 | 20.33 | 19.98 | 20.31 | 150,541 | +0.11(+0.54%) |
Oct 03, 2024 | 20.15 | 20.28 | 19.91 | 20.20 | 180,003 | +0.05(+0.25%) |
Oct 02, 2024 | 19.89 | 20.20 | 19.70 | 20.15 | 228,059 | +0.26(+1.31%) |
Oct 01, 2024 | 19.55 | 20.00 | 19.47 | 19.89 | 271,770 | +0.53(+2.71%) |
Sep 30, 2024 | 19.44 | 19.71 | 19.27 | 19.36 | 374,648 | -0.35(-1.75%) |
Sep 27, 2024 | 19.50 | 20.00 | 19.44 | 19.71 | 643,978 | -0.14(-0.70%) |
Sep 26, 2024 | 20.00 | 20.00 | 19.67 | 19.85 | 452,231 | -0.01(-0.05%) |
Sep 25, 2024 | 20.25 | 20.25 | 19.37 | 19.86 | 433,525 | +0.11(+0.56%) |
Sep 24, 2024 | 20.00 | 20.00 | 19.49 | 19.75 | 493,332 | +0.14(+0.71%) |
Sep 23, 2024 | 18.99 | 19.63 | 18.83 | 19.61 | 804,252 | +0.79(+4.19%) |
Sep 20, 2024 | 18.59 | 18.95 | 18.10 | 18.82 | 626,700 | +0.64(+3.50%) |
Sep 19, 2024 | 18.00 | 18.27 | 17.87 | 18.18 | 311,928 | +0.58(+3.32%) |
Sep 18, 2024 | 17.85 | 18.10 | 17.40 | 17.60 | 216,368 | -0.21(-1.18%) |
Sep 17, 2024 | 18.04 | 18.20 | 17.55 | 17.81 | 188,870 | -0.20(-1.11%) |
Sep 16, 2024 | 17.52 | 18.10 | 17.32 | 18.01 | 184,003 | +0.49(+2.80%) |
Sep 13, 2024 | 18.15 | 18.15 | 17.27 | 17.52 | 316,351 | -0.39(-2.18%) |
Sep 12, 2024 | 17.82 | 18.50 | 17.75 | 17.91 | 347,314 | -0.11(-0.61%) |
Sep 11, 2024 | 17.25 | 18.26 | 17.10 | 18.02 | 550,185 | +0.71(+4.10%) |
Sep 10, 2024 | 17.12 | 17.64 | 17.10 | 17.31 | 298,230 | +0.19(+1.11%) |
Sep 09, 2024 | 17.10 | 17.22 | 16.86 | 17.12 | 441,455 | +0.27(+1.60%) |
Sep 06, 2024 | 17.61 | 17.68 | 16.69 | 16.85 | 985,299 | -0.82(-4.64%) |
Sep 05, 2024 | 17.97 | 18.24 | 17.39 | 17.67 | 265,861 | -0.51(-2.81%) |
Sep 04, 2024 | 17.25 | 18.20 | 17.21 | 18.18 | 414,768 | +0.84(+4.84%) |
Sep 03, 2024 | 17.70 | 18.00 | 17.25 | 17.34 | 410,035 | -0.95(-5.19%) |
Aug 30, 2024 | 18.02 | 18.42 | 17.91 | 18.29 | 120,483 | +0.29(+1.61%) |
Aug 29, 2024 | 18.28 | 18.85 | 17.83 | 18.00 | 224,946 | -0.39(-2.11%) |
Aug 28, 2024 | 18.85 | 18.85 | 17.91 | 18.39 | 240,712 | -0.38(-2.03%) |
Aug 27, 2024 | 19.02 | 19.02 | 18.04 | 18.77 | 345,499 | +0.00(+0.00%) |
Aug 26, 2024 | 19.00 | 19.23 | 18.58 | 18.77 | 358,115 | +0.05(+0.27%) |
Aug 23, 2024 | 18.46 | 18.97 | 18.34 | 18.72 | 741,649 | +0.99(+5.58%) |
Aug 22, 2024 | 17.50 | 17.78 | 17.33 | 17.73 | 298,863 | +0.41(+2.37%) |
Aug 21, 2024 | 17.00 | 17.32 | 17.00 | 17.32 | 246,069 | +0.24(+1.40%) |
Aug 20, 2024 | 17.01 | 17.28 | 16.86 | 17.08 | 327,647 | +0.22(+1.31%) |
Aug 19, 2024 | 17.01 | 17.45 | 16.64 | 16.86 | 1,983,694 | -0.24(-1.40%) |
Aug 16, 2024 | 17.42 | 17.62 | 17.02 | 17.10 | 423,370 | -0.31(-1.78%) |
Aug 15, 2024 | 17.86 | 17.90 | 17.38 | 17.41 | 353,287 | -0.36(-2.03%) |
Aug 14, 2024 | 17.40 | 18.19 | 17.40 | 17.77 | 255,992 | +0.11(+0.62%) |
Aug 13, 2024 | 17.17 | 17.79 | 17.17 | 17.66 | 159,772 | +0.61(+3.58%) |
Aug 12, 2024 | 17.48 | 18.00 | 17.04 | 17.05 | 303,700 | -0.65(-3.67%) |
Aug 09, 2024 | 18.45 | 18.45 | 17.56 | 17.70 | 205,062 | -0.55(-3.01%) |
Aug 08, 2024 | 18.22 | 18.39 | 17.83 | 18.25 | 278,829 | +0.45(+2.53%) |
Aug 07, 2024 | 17.80 | 18.09 | 17.45 | 17.80 | 346,115 | +0.35(+2.01%) |
Aug 06, 2024 | 17.00 | 17.55 | 16.75 | 17.45 | 380,374 | +0.44(+2.59%) |
Aug 05, 2024 | 17.00 | 17.15 | 16.30 | 17.01 | 554,913 | -0.27(-1.56%) |
Aug 02, 2024 | 17.87 | 18.00 | 16.88 | 17.28 | 1,134,634 | -0.62(-3.46%) |