Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 17.25 | 17.31 | 16.81 | 16.95 | 275,391 | -0.24(-1.40%) |
Oct 03, 2024 | 17.48 | 17.48 | 17.16 | 17.19 | 319,256 | -0.32(-1.83%) |
Oct 02, 2024 | 17.73 | 18.00 | 17.50 | 17.51 | 291,134 | -0.35(-1.96%) |
Oct 01, 2024 | 18.07 | 18.21 | 17.68 | 17.86 | 308,822 | -0.29(-1.60%) |
Sep 30, 2024 | 17.71 | 18.32 | 17.58 | 18.15 | 480,525 | +0.31(+1.74%) |
Sep 27, 2024 | 17.68 | 18.05 | 17.62 | 17.84 | 454,532 | +0.36(+2.06%) |
Sep 26, 2024 | 17.24 | 17.54 | 17.12 | 17.48 | 456,761 | +0.39(+2.28%) |
Sep 25, 2024 | 17.19 | 17.40 | 17.00 | 17.09 | 396,428 | -0.07(-0.41%) |
Sep 24, 2024 | 17.25 | 17.52 | 17.11 | 17.16 | 392,296 | -0.08(-0.46%) |
Sep 23, 2024 | 16.51 | 17.48 | 16.40 | 17.24 | 509,108 | +0.82(+4.99%) |
Sep 20, 2024 | 16.61 | 16.82 | 16.34 | 16.42 | 6,315,292 | -0.40(-2.38%) |
Sep 19, 2024 | 17.66 | 17.66 | 16.69 | 16.82 | 693,089 | -0.51(-2.94%) |
Sep 18, 2024 | 17.43 | 17.75 | 17.05 | 17.33 | 557,172 | -0.11(-0.63%) |
Sep 17, 2024 | 17.98 | 18.06 | 17.32 | 17.44 | 709,126 | -0.33(-1.86%) |
Sep 16, 2024 | 17.91 | 17.91 | 17.26 | 17.77 | 587,381 | +0.39(+2.24%) |
Sep 13, 2024 | 16.72 | 17.39 | 16.70 | 17.38 | 420,694 | +0.84(+5.08%) |
Sep 12, 2024 | 16.18 | 16.82 | 15.87 | 16.54 | 467,730 | +0.43(+2.67%) |
Sep 11, 2024 | 16.04 | 16.13 | 15.30 | 16.11 | 523,986 | +0.25(+1.58%) |
Sep 10, 2024 | 15.92 | 15.92 | 15.31 | 15.86 | 606,928 | -0.05(-0.31%) |
Sep 09, 2024 | 15.57 | 16.34 | 15.06 | 15.91 | 1,173,414 | -0.31(-1.91%) |
Sep 06, 2024 | 16.33 | 16.38 | 15.91 | 16.22 | 425,984 | -0.08(-0.49%) |
Sep 05, 2024 | 17.64 | 17.78 | 15.58 | 16.30 | 902,063 | -1.63(-9.09%) |
Sep 04, 2024 | 18.22 | 18.44 | 17.87 | 17.93 | 229,227 | -0.36(-1.97%) |
Sep 03, 2024 | 18.57 | 18.70 | 18.28 | 18.29 | 310,574 | -0.44(-2.35%) |
Aug 30, 2024 | 18.63 | 18.82 | 18.50 | 18.73 | 228,570 | +0.00(+0.00%) |
Aug 29, 2024 | 18.63 | 18.93 | 18.38 | 18.73 | 201,253 | +0.09(+0.48%) |
Aug 28, 2024 | 18.81 | 19.19 | 18.56 | 18.64 | 152,745 | -0.26(-1.38%) |
Aug 27, 2024 | 19.19 | 19.30 | 18.80 | 18.90 | 199,205 | -0.39(-2.02%) |
Aug 26, 2024 | 19.55 | 19.61 | 19.18 | 19.29 | 296,658 | +0.09(+0.47%) |
Aug 23, 2024 | 18.98 | 19.46 | 18.88 | 19.20 | 243,167 | +0.27(+1.43%) |
Aug 22, 2024 | 18.94 | 19.16 | 18.80 | 18.93 | 192,152 | +0.01(+0.05%) |
Aug 21, 2024 | 18.99 | 19.07 | 18.59 | 18.92 | 193,137 | -0.03(-0.16%) |
Aug 20, 2024 | 19.23 | 19.31 | 18.94 | 18.95 | 228,039 | -0.34(-1.76%) |
Aug 19, 2024 | 18.83 | 19.34 | 18.78 | 19.29 | 270,247 | +0.57(+3.04%) |
Aug 16, 2024 | 18.30 | 18.89 | 18.09 | 18.72 | 441,322 | +0.40(+2.18%) |
Aug 15, 2024 | 18.45 | 18.59 | 18.10 | 18.32 | 397,370 | +0.29(+1.61%) |
Aug 14, 2024 | 18.36 | 18.45 | 18.01 | 18.03 | 251,801 | -0.23(-1.26%) |
Aug 13, 2024 | 18.05 | 18.29 | 17.64 | 18.26 | 418,627 | +0.36(+2.01%) |
Aug 12, 2024 | 18.07 | 18.39 | 17.84 | 17.90 | 454,310 | -0.09(-0.50%) |
Aug 09, 2024 | 18.52 | 18.52 | 17.84 | 17.99 | 402,878 | -0.50(-2.69%) |
Aug 08, 2024 | 18.64 | 18.79 | 18.40 | 18.49 | 351,703 | -0.05(-0.26%) |
Aug 07, 2024 | 19.27 | 19.48 | 18.48 | 18.54 | 463,989 | -0.06(-0.31%) |
Aug 06, 2024 | 18.85 | 19.21 | 18.49 | 18.59 | 302,684 | -0.25(-1.35%) |
Aug 05, 2024 | 19.10 | 19.15 | 18.17 | 18.85 | 359,273 | -0.73(-3.74%) |
Aug 02, 2024 | 19.65 | 20.13 | 19.43 | 19.58 | 532,545 | -0.38(-1.91%) |