Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 17.48 | 17.86 | 17.25 | 17.29 | 1,246,217 | -0.25(-1.43%) |
Oct 03, 2024 | 17.38 | 17.63 | 17.29 | 17.54 | 1,253,513 | -0.09(-0.51%) |
Oct 02, 2024 | 17.54 | 17.91 | 17.46 | 17.63 | 1,668,937 | +0.03(+0.17%) |
Oct 01, 2024 | 17.64 | 18.09 | 17.52 | 17.60 | 1,933,685 | +0.23(+1.32%) |
Sep 30, 2024 | 17.37 | 17.52 | 17.11 | 17.37 | 1,303,205 | -0.23(-1.31%) |
Sep 27, 2024 | 18.43 | 18.55 | 17.56 | 17.60 | 1,898,560 | -0.88(-4.76%) |
Sep 26, 2024 | 18.46 | 18.85 | 18.40 | 18.48 | 2,047,248 | +0.20(+1.09%) |
Sep 25, 2024 | 17.90 | 18.29 | 17.83 | 18.28 | 2,243,981 | +0.37(+2.07%) |
Sep 24, 2024 | 17.80 | 18.08 | 17.56 | 17.91 | 1,571,196 | +0.37(+2.11%) |
Sep 23, 2024 | 17.64 | 18.00 | 17.50 | 17.54 | 1,315,738 | +0.00(+0.00%) |
Sep 20, 2024 | 17.48 | 17.73 | 17.36 | 17.54 | 1,749,477 | +0.25(+1.45%) |
Sep 19, 2024 | 17.54 | 17.55 | 17.09 | 17.29 | 1,251,184 | +0.23(+1.35%) |
Sep 18, 2024 | 17.46 | 17.98 | 17.04 | 17.06 | 1,458,163 | -0.32(-1.84%) |
Sep 17, 2024 | 17.63 | 17.68 | 17.26 | 17.38 | 960,139 | -0.38(-2.14%) |
Sep 16, 2024 | 17.99 | 18.05 | 17.57 | 17.76 | 891,186 | -0.23(-1.28%) |
Sep 13, 2024 | 18.00 | 18.15 | 17.73 | 17.99 | 1,334,946 | +0.20(+1.12%) |
Sep 12, 2024 | 17.34 | 17.93 | 17.13 | 17.79 | 1,701,742 | +0.93(+5.52%) |
Sep 11, 2024 | 16.44 | 16.89 | 16.42 | 16.86 | 1,522,376 | +0.38(+2.31%) |
Sep 10, 2024 | 16.02 | 16.50 | 15.96 | 16.48 | 804,597 | +0.42(+2.62%) |
Sep 09, 2024 | 15.87 | 16.13 | 15.87 | 16.06 | 535,766 | +0.24(+1.52%) |
Sep 06, 2024 | 16.32 | 16.41 | 15.69 | 15.82 | 1,038,698 | -0.59(-3.60%) |
Sep 05, 2024 | 16.37 | 16.57 | 16.25 | 16.41 | 744,651 | +0.29(+1.80%) |
Sep 04, 2024 | 16.19 | 16.36 | 16.05 | 16.12 | 1,140,697 | -0.23(-1.41%) |
Sep 03, 2024 | 17.09 | 17.11 | 16.23 | 16.35 | 1,814,325 | -0.90(-5.22%) |
Aug 30, 2024 | 17.28 | 17.39 | 17.05 | 17.25 | 1,160,204 | -0.05(-0.29%) |
Aug 29, 2024 | 17.28 | 17.47 | 17.24 | 17.30 | 592,477 | +0.12(+0.70%) |
Aug 28, 2024 | 17.49 | 17.56 | 17.05 | 17.18 | 1,070,614 | -0.56(-3.16%) |
Aug 27, 2024 | 17.56 | 17.74 | 17.45 | 17.74 | 742,323 | -0.01(-0.06%) |
Aug 26, 2024 | 17.89 | 17.95 | 17.67 | 17.75 | 582,250 | +0.01(+0.06%) |
Aug 23, 2024 | 17.77 | 18.00 | 17.64 | 17.74 | 904,305 | +0.16(+0.91%) |
Aug 22, 2024 | 17.71 | 17.74 | 17.35 | 17.58 | 1,060,435 | -0.35(-1.95%) |
Aug 21, 2024 | 17.92 | 17.99 | 17.64 | 17.93 | 777,196 | +0.01(+0.06%) |
Aug 20, 2024 | 18.31 | 18.38 | 17.71 | 17.92 | 1,296,758 | -0.10(-0.55%) |
Aug 19, 2024 | 17.59 | 18.14 | 17.43 | 18.02 | 1,508,048 | +0.34(+1.92%) |
Aug 16, 2024 | 17.60 | 17.73 | 17.32 | 17.68 | 2,112,954 | +0.33(+1.90%) |
Aug 15, 2024 | 17.30 | 17.48 | 16.75 | 17.35 | 1,779,466 | +0.17(+0.99%) |
Aug 14, 2024 | 17.11 | 17.43 | 16.95 | 17.18 | 1,625,729 | +0.06(+0.35%) |
Aug 13, 2024 | 16.86 | 17.28 | 16.80 | 17.12 | 2,573,380 | +0.20(+1.18%) |
Aug 12, 2024 | 16.37 | 17.00 | 16.34 | 16.92 | 2,166,328 | +0.75(+4.64%) |
Aug 09, 2024 | 16.12 | 16.17 | 15.77 | 16.17 | 1,505,707 | +0.25(+1.57%) |
Aug 08, 2024 | 15.66 | 16.11 | 15.53 | 15.92 | 2,114,514 | +0.44(+2.84%) |
Aug 07, 2024 | 16.10 | 16.20 | 15.41 | 15.48 | 1,465,611 | -0.41(-2.58%) |
Aug 06, 2024 | 16.00 | 16.37 | 15.78 | 15.89 | 1,867,725 | -0.22(-1.37%) |
Aug 05, 2024 | 15.67 | 16.52 | 15.34 | 16.11 | 2,582,349 | -0.73(-4.33%) |
Aug 02, 2024 | 16.96 | 17.30 | 16.39 | 16.84 | 3,716,827 | +0.09(+0.54%) |