Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 20.93 | 21.07 | 19.96 | 20.44 | 141,368 | -0.59(-2.81%) |
Oct 01, 2024 | 21.19 | 21.51 | 20.68 | 21.03 | 113,310 | -0.05(-0.24%) |
Sep 30, 2024 | 21.42 | 21.59 | 20.66 | 21.08 | 142,073 | -0.38(-1.77%) |
Sep 27, 2024 | 20.24 | 22.07 | 20.24 | 21.46 | 407,773 | +1.22(+6.03%) |
Sep 26, 2024 | 19.78 | 20.44 | 19.68 | 20.24 | 115,433 | +0.59(+3.00%) |
Sep 25, 2024 | 20.14 | 20.14 | 19.43 | 19.65 | 79,397 | -0.51(-2.53%) |
Sep 24, 2024 | 19.89 | 20.32 | 19.79 | 20.16 | 80,218 | +0.40(+2.02%) |
Sep 23, 2024 | 19.67 | 20.16 | 19.45 | 19.76 | 59,709 | -0.18(-0.90%) |
Sep 20, 2024 | 20.14 | 20.34 | 19.94 | 19.94 | 176,234 | -0.39(-1.92%) |
Sep 19, 2024 | 20.04 | 20.46 | 19.61 | 20.33 | 122,697 | +0.83(+4.26%) |
Sep 18, 2024 | 19.39 | 20.17 | 19.34 | 19.50 | 114,723 | -0.06(-0.31%) |
Sep 17, 2024 | 19.50 | 19.92 | 19.23 | 19.56 | 72,455 | +0.15(+0.77%) |
Sep 16, 2024 | 19.28 | 19.60 | 19.21 | 19.41 | 60,713 | +0.19(+0.99%) |
Sep 13, 2024 | 18.95 | 19.53 | 18.63 | 19.22 | 102,334 | +0.52(+2.78%) |
Sep 12, 2024 | 18.94 | 18.99 | 18.58 | 18.70 | 64,116 | +0.01(+0.05%) |
Sep 11, 2024 | 18.54 | 18.70 | 18.25 | 18.69 | 101,274 | +0.09(+0.48%) |
Sep 10, 2024 | 18.75 | 18.84 | 18.41 | 18.60 | 79,053 | -0.05(-0.27%) |
Sep 09, 2024 | 18.39 | 19.06 | 18.39 | 18.65 | 76,756 | +0.28(+1.52%) |
Sep 06, 2024 | 18.47 | 18.50 | 18.25 | 18.37 | 75,408 | -0.20(-1.08%) |
Sep 05, 2024 | 18.47 | 18.79 | 18.37 | 18.57 | 98,547 | +0.17(+0.92%) |
Sep 04, 2024 | 19.42 | 19.43 | 18.39 | 18.40 | 140,100 | -1.01(-5.20%) |
Sep 03, 2024 | 19.09 | 19.47 | 18.71 | 19.41 | 161,515 | +0.10(+0.52%) |
Aug 30, 2024 | 19.39 | 19.41 | 18.93 | 19.31 | 64,303 | -0.10(-0.52%) |
Aug 29, 2024 | 19.53 | 19.71 | 19.08 | 19.41 | 131,238 | +0.15(+0.78%) |
Aug 28, 2024 | 19.28 | 19.46 | 18.91 | 19.26 | 77,005 | -0.16(-0.82%) |
Aug 27, 2024 | 19.55 | 19.67 | 19.34 | 19.42 | 91,129 | -0.38(-1.92%) |
Aug 26, 2024 | 19.38 | 19.94 | 19.38 | 19.80 | 116,475 | +0.38(+1.96%) |
Aug 23, 2024 | 18.95 | 19.59 | 18.88 | 19.42 | 138,201 | +0.46(+2.43%) |
Aug 22, 2024 | 19.18 | 19.20 | 18.76 | 18.96 | 72,309 | -0.19(-0.99%) |
Aug 21, 2024 | 19.41 | 19.41 | 18.98 | 19.15 | 116,376 | +0.00(+0.00%) |
Aug 20, 2024 | 19.42 | 19.42 | 18.78 | 19.15 | 116,019 | -0.21(-1.08%) |
Aug 19, 2024 | 19.50 | 19.63 | 19.08 | 19.36 | 104,628 | -0.16(-0.82%) |
Aug 16, 2024 | 19.28 | 19.74 | 19.03 | 19.52 | 167,390 | +0.10(+0.51%) |
Aug 15, 2024 | 19.26 | 19.67 | 18.87 | 19.42 | 118,316 | +0.60(+3.19%) |
Aug 14, 2024 | 19.40 | 19.40 | 18.64 | 18.82 | 172,363 | -0.39(-2.03%) |
Aug 13, 2024 | 18.71 | 19.33 | 18.50 | 19.21 | 91,390 | +0.75(+4.06%) |
Aug 12, 2024 | 18.85 | 18.85 | 18.26 | 18.46 | 69,271 | -0.40(-2.12%) |
Aug 09, 2024 | 18.84 | 19.42 | 18.70 | 18.86 | 125,715 | +0.00(+0.00%) |
Aug 08, 2024 | 18.85 | 19.16 | 18.70 | 18.86 | 95,129 | +0.35(+1.89%) |
Aug 07, 2024 | 17.26 | 18.58 | 16.59 | 18.51 | 176,681 | +1.76(+10.51%) |
Aug 06, 2024 | 16.72 | 17.20 | 16.66 | 16.75 | 52,438 | +0.06(+0.36%) |
Aug 05, 2024 | 16.57 | 16.90 | 15.90 | 16.69 | 126,218 | -0.87(-4.95%) |
Aug 02, 2024 | 18.28 | 18.46 | 17.55 | 17.56 | 85,056 | -1.27(-6.74%) |