Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 18.04 | 18.08 | 17.98 | 18.08 | 3,338,477 | +0.12(+0.67%) |
Oct 03, 2024 | 17.94 | 18.00 | 17.90 | 17.96 | 2,998,964 | -0.01(-0.06%) |
Oct 02, 2024 | 17.93 | 17.99 | 17.87 | 17.97 | 2,414,597 | +0.04(+0.22%) |
Oct 01, 2024 | 18.03 | 18.03 | 17.85 | 17.93 | 4,912,919 | -0.11(-0.61%) |
Sep 30, 2024 | 18.01 | 18.04 | 17.96 | 18.04 | 3,923,138 | +0.03(+0.17%) |
Sep 27, 2024 | 18.04 | 18.05 | 17.99 | 18.01 | 2,553,201 | -0.02(-0.11%) |
Sep 26, 2024 | 18.03 | 18.05 | 17.98 | 18.03 | 2,424,847 | +0.05(+0.28%) |
Sep 25, 2024 | 17.97 | 18.00 | 17.95 | 17.98 | 3,024,103 | +0.01(+0.06%) |
Sep 24, 2024 | 17.95 | 17.99 | 17.89 | 17.97 | 3,966,324 | +0.03(+0.17%) |
Sep 23, 2024 | 17.92 | 17.94 | 17.90 | 17.94 | 3,525,269 | +0.04(+0.23%) |
Sep 20, 2024 | 17.90 | 17.95 | 17.75 | 17.90 | 5,694,668 | -0.04(-0.22%) |
Sep 19, 2024 | 17.92 | 17.98 | 17.92 | 17.94 | 4,810,890 | +0.11(+0.61%) |
Sep 18, 2024 | 17.84 | 17.92 | 17.77 | 17.83 | 4,957,038 | +0.01(+0.06%) |
Sep 17, 2024 | 17.85 | 17.89 | 17.76 | 17.82 | 5,300,386 | +0.01(+0.06%) |
Sep 16, 2024 | 17.79 | 17.81 | 17.73 | 17.81 | 4,696,095 | -0.02(-0.11%) |
Sep 13, 2024 | 17.76 | 17.84 | 17.74 | 17.83 | 5,173,176 | +0.08(+0.45%) |
Sep 12, 2024 | 17.66 | 17.77 | 17.61 | 17.75 | 5,561,962 | +0.10(+0.56%) |
Sep 11, 2024 | 17.40 | 17.67 | 17.12 | 17.65 | 5,169,450 | +0.29(+1.65%) |
Sep 10, 2024 | 17.28 | 17.37 | 17.15 | 17.36 | 3,584,251 | +0.12(+0.69%) |
Sep 09, 2024 | 17.14 | 17.26 | 17.06 | 17.25 | 4,462,735 | +0.24(+1.40%) |
Sep 06, 2024 | 17.39 | 17.40 | 16.99 | 17.01 | 6,954,448 | -0.41(-2.33%) |
Sep 05, 2024 | 17.33 | 17.51 | 17.30 | 17.41 | 4,460,035 | +0.03(+0.17%) |
Sep 04, 2024 | 17.34 | 17.48 | 17.30 | 17.38 | 4,643,696 | -0.01(-0.06%) |
Sep 03, 2024 | 17.66 | 17.67 | 17.32 | 17.39 | 4,996,083 | -0.32(-1.79%) |
Aug 30, 2024 | 17.65 | 17.71 | 17.58 | 17.71 | 4,081,586 | +0.13(+0.73%) |
Aug 29, 2024 | 17.62 | 17.69 | 17.55 | 17.58 | 4,767,701 | +0.04(+0.23%) |
Aug 28, 2024 | 17.63 | 17.65 | 17.47 | 17.54 | 5,074,576 | -0.09(-0.51%) |
Aug 27, 2024 | 17.60 | 17.66 | 17.54 | 17.63 | 4,948,756 | +0.02(+0.11%) |
Aug 26, 2024 | 17.67 | 17.68 | 17.56 | 17.61 | 4,214,265 | -0.06(-0.34%) |
Aug 23, 2024 | 17.61 | 17.68 | 17.58 | 17.67 | 4,576,464 | +0.12(+0.68%) |
Aug 22, 2024 | 17.69 | 17.70 | 17.52 | 17.55 | 22,376,026 | -0.12(-0.67%) |
Aug 21, 2024 | 17.64 | 17.67 | 17.59 | 17.67 | 14,026,468 | +0.03(+0.17%) |
Aug 20, 2024 | 17.66 | 17.69 | 17.61 | 17.64 | 4,049,360 | -0.03(-0.17%) |
Aug 19, 2024 | 17.58 | 17.67 | 17.54 | 17.67 | 5,462,637 | +0.11(+0.61%) |
Aug 16, 2024 | 17.48 | 17.58 | 17.45 | 17.56 | 5,185,761 | +0.03(+0.17%) |
Aug 15, 2024 | 17.33 | 17.53 | 17.32 | 17.53 | 5,793,137 | +0.42(+2.46%) |
Aug 14, 2024 | 17.15 | 17.19 | 16.96 | 17.11 | 5,597,983 | +0.01(+0.06%) |
Aug 13, 2024 | 16.85 | 17.10 | 16.85 | 17.10 | 5,141,648 | +0.41(+2.47%) |
Aug 12, 2024 | 16.71 | 16.81 | 16.59 | 16.69 | 6,029,374 | +0.04(+0.24%) |
Aug 09, 2024 | 16.53 | 16.71 | 16.48 | 16.65 | 5,446,573 | +0.10(+0.59%) |
Aug 08, 2024 | 16.32 | 16.59 | 16.18 | 16.55 | 7,069,209 | +0.46(+2.86%) |
Aug 07, 2024 | 16.50 | 16.59 | 16.06 | 16.09 | 7,646,466 | -0.17(-1.03%) |
Aug 06, 2024 | 16.20 | 16.52 | 16.07 | 16.26 | 7,940,523 | +0.17(+1.04%) |
Aug 05, 2024 | 15.67 | 16.33 | 15.59 | 16.09 | 16,393,686 | -0.48(-2.90%) |
Aug 02, 2024 | 16.65 | 16.71 | 16.43 | 16.57 | 13,842,781 | -0.33(-1.97%) |