Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 19.07 | 19.12 | 18.83 | 18.97 | 266,357 | -0.01(-0.05%) |
Oct 02, 2024 | 19.06 | 19.07 | 18.89 | 18.98 | 253,893 | -0.02(-0.11%) |
Oct 01, 2024 | 19.08 | 19.10 | 18.90 | 19.00 | 284,257 | -0.02(-0.11%) |
Sep 30, 2024 | 19.07 | 19.20 | 18.95 | 19.02 | 336,280 | +0.03(+0.16%) |
Sep 27, 2024 | 18.91 | 19.20 | 18.86 | 18.99 | 325,733 | +0.10(+0.53%) |
Sep 26, 2024 | 19.24 | 19.31 | 18.88 | 18.89 | 294,850 | -0.18(-0.94%) |
Sep 25, 2024 | 18.92 | 19.08 | 18.86 | 19.07 | 268,648 | +0.14(+0.74%) |
Sep 24, 2024 | 19.00 | 19.03 | 18.85 | 18.93 | 436,882 | -0.03(-0.16%) |
Sep 23, 2024 | 19.21 | 19.28 | 18.94 | 18.96 | 399,187 | -0.21(-1.10%) |
Sep 20, 2024 | 19.33 | 19.38 | 19.14 | 19.17 | 579,747 | -0.27(-1.39%) |
Sep 19, 2024 | 19.54 | 19.54 | 19.27 | 19.44 | 247,892 | +0.13(+0.67%) |
Sep 18, 2024 | 19.23 | 19.47 | 19.19 | 19.31 | 270,143 | +0.08(+0.42%) |
Sep 17, 2024 | 19.65 | 19.66 | 19.16 | 19.23 | 366,050 | -0.30(-1.54%) |
Sep 16, 2024 | 19.34 | 19.69 | 19.15 | 19.53 | 647,370 | +0.47(+2.47%) |
Sep 13, 2024 | 19.05 | 19.18 | 18.99 | 19.06 | 564,329 | +0.15(+0.79%) |
Sep 12, 2024 | 18.56 | 19.09 | 18.56 | 18.91 | 738,989 | +0.42(+2.27%) |
Sep 11, 2024 | 19.14 | 19.25 | 18.22 | 18.49 | 1,700,045 | -2.23(-10.78%) |
Sep 10, 2024 | 19.14 | 20.72 | 18.80 | 20.72 | 6,067,344 | +1.60(+8.35%) |
Sep 09, 2024 | 18.79 | 19.14 | 18.73 | 19.13 | 366,451 | +0.27(+1.46%) |
Sep 06, 2024 | 18.85 | 18.94 | 18.62 | 18.85 | 308,869 | +0.00(+0.00%) |
Sep 05, 2024 | 18.73 | 19.14 | 18.73 | 18.85 | 529,436 | +0.23(+1.21%) |
Sep 04, 2024 | 18.57 | 18.84 | 18.55 | 18.63 | 614,700 | +0.08(+0.42%) |
Sep 03, 2024 | 18.60 | 18.64 | 18.40 | 18.55 | 440,778 | -0.09(-0.47%) |
Aug 30, 2024 | 18.64 | 18.73 | 18.47 | 18.64 | 658,175 | +0.10(+0.53%) |
Aug 29, 2024 | 18.83 | 18.88 | 18.54 | 18.54 | 670,017 | -0.24(-1.25%) |
Aug 28, 2024 | 18.75 | 18.96 | 18.68 | 18.77 | 277,170 | +0.05(+0.26%) |
Aug 27, 2024 | 18.94 | 19.05 | 18.60 | 18.73 | 848,478 | -0.23(-1.19%) |
Aug 26, 2024 | 18.85 | 19.17 | 18.72 | 18.95 | 758,118 | +0.43(+2.33%) |
Aug 23, 2024 | 18.30 | 18.75 | 18.25 | 18.52 | 975,163 | +0.39(+2.16%) |
Aug 22, 2024 | 18.63 | 18.73 | 18.10 | 18.13 | 811,189 | -0.43(-2.32%) |
Aug 21, 2024 | 18.85 | 18.98 | 18.54 | 18.56 | 592,266 | -0.03(-0.16%) |
Aug 20, 2024 | 18.85 | 18.97 | 18.55 | 18.59 | 607,009 | -0.20(-1.04%) |
Aug 19, 2024 | 18.97 | 19.44 | 18.70 | 18.78 | 594,944 | -0.10(-0.52%) |
Aug 16, 2024 | 18.96 | 18.97 | 18.76 | 18.88 | 217,230 | +0.05(+0.26%) |
Aug 15, 2024 | 19.06 | 19.06 | 18.79 | 18.83 | 270,896 | -0.04(-0.21%) |
Aug 14, 2024 | 18.99 | 19.00 | 18.82 | 18.87 | 121,883 | -0.04(-0.21%) |
Aug 13, 2024 | 18.98 | 19.08 | 18.86 | 18.91 | 169,797 | +0.05(+0.26%) |
Aug 12, 2024 | 19.11 | 19.11 | 18.78 | 18.86 | 169,977 | -0.24(-1.28%) |
Aug 09, 2024 | 19.41 | 19.41 | 19.07 | 19.11 | 164,475 | -0.31(-1.61%) |
Aug 08, 2024 | 19.44 | 19.66 | 19.35 | 19.42 | 103,673 | +0.07(+0.35%) |
Aug 07, 2024 | 19.40 | 19.65 | 19.30 | 19.35 | 107,621 | -0.05(-0.25%) |
Aug 06, 2024 | 19.11 | 19.57 | 19.07 | 19.40 | 170,584 | +0.31(+1.64%) |
Aug 05, 2024 | 19.29 | 19.34 | 18.88 | 19.09 | 207,176 | -0.58(-2.94%) |
Aug 02, 2024 | 19.51 | 19.80 | 19.51 | 19.67 | 130,803 | +0.00(+0.00%) |