Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 21.19 | 21.63 | 21.16 | 21.41 | 126,754 | +0.05(+0.21%) |
Oct 02, 2024 | 21.23 | 21.36 | 21.05 | 21.36 | 86,964 | +0.08(+0.38%) |
Oct 01, 2024 | 20.90 | 21.28 | 20.45 | 21.28 | 87,846 | +0.42(+2.01%) |
Sep 30, 2024 | 20.98 | 21.00 | 20.40 | 20.86 | 87,663 | -0.05(-0.24%) |
Sep 27, 2024 | 20.89 | 21.18 | 20.78 | 20.91 | 54,671 | -0.03(-0.14%) |
Sep 26, 2024 | 20.93 | 21.08 | 20.82 | 20.94 | 45,404 | +0.10(+0.48%) |
Sep 25, 2024 | 20.67 | 20.89 | 20.59 | 20.84 | 77,721 | +0.05(+0.24%) |
Sep 24, 2024 | 20.50 | 20.89 | 20.38 | 20.79 | 81,213 | +0.29(+1.41%) |
Sep 23, 2024 | 20.64 | 20.69 | 20.39 | 20.50 | 41,738 | -0.13(-0.63%) |
Sep 20, 2024 | 20.44 | 20.66 | 20.33 | 20.63 | 60,601 | +0.21(+1.03%) |
Sep 19, 2024 | 20.19 | 20.43 | 20.18 | 20.42 | 60,734 | +0.25(+1.24%) |
Sep 18, 2024 | 20.01 | 20.30 | 20.01 | 20.17 | 49,852 | +0.08(+0.37%) |
Sep 17, 2024 | 20.20 | 20.52 | 19.93 | 20.09 | 81,852 | -0.03(-0.12%) |
Sep 16, 2024 | 19.95 | 20.20 | 19.95 | 20.12 | 42,978 | +0.00(+0.00%) |
Sep 13, 2024 | 20.01 | 20.25 | 19.94 | 20.12 | 46,687 | -0.02(-0.10%) |
Sep 12, 2024 | 19.90 | 20.14 | 19.78 | 20.14 | 82,942 | +0.24(+1.21%) |
Sep 11, 2024 | 19.70 | 19.94 | 19.54 | 19.90 | 58,735 | +0.06(+0.30%) |
Sep 10, 2024 | 19.69 | 19.88 | 19.45 | 19.84 | 47,237 | +0.24(+1.20%) |
Sep 09, 2024 | 19.38 | 19.61 | 19.32 | 19.60 | 70,570 | +0.26(+1.32%) |
Sep 06, 2024 | 19.39 | 19.51 | 19.09 | 19.35 | 37,473 | +0.01(+0.05%) |
Sep 05, 2024 | 19.03 | 19.38 | 19.03 | 19.34 | 60,263 | +0.30(+1.60%) |
Sep 04, 2024 | 18.73 | 19.04 | 18.68 | 19.03 | 70,518 | +0.37(+2.00%) |
Sep 03, 2024 | 18.75 | 18.83 | 18.64 | 18.66 | 69,455 | -0.02(-0.10%) |
Aug 30, 2024 | 18.75 | 18.86 | 18.54 | 18.68 | 151,434 | -0.11(-0.58%) |
Aug 29, 2024 | 18.96 | 18.97 | 18.67 | 18.79 | 159,853 | +0.03(+0.16%) |
Aug 28, 2024 | 18.71 | 19.00 | 18.65 | 18.76 | 105,742 | +0.00(+0.00%) |
Aug 27, 2024 | 18.74 | 18.91 | 18.64 | 18.76 | 91,043 | +0.04(+0.21%) |
Aug 26, 2024 | 18.81 | 18.93 | 18.64 | 18.72 | 75,444 | -0.05(-0.26%) |
Aug 23, 2024 | 18.57 | 18.85 | 18.53 | 18.77 | 106,382 | +0.21(+1.11%) |
Aug 22, 2024 | 18.68 | 18.73 | 18.49 | 18.56 | 104,649 | -0.10(-0.53%) |
Aug 21, 2024 | 18.73 | 18.76 | 18.59 | 18.66 | 157,084 | -0.04(-0.21%) |
Aug 20, 2024 | 18.81 | 19.02 | 18.64 | 18.70 | 174,400 | -0.22(-1.14%) |
Aug 19, 2024 | 18.73 | 18.96 | 18.73 | 18.92 | 36,358 | +0.25(+1.32%) |
Aug 16, 2024 | 18.75 | 18.79 | 18.67 | 18.67 | 59,588 | +0.05(+0.26%) |
Aug 15, 2024 | 18.66 | 18.75 | 18.33 | 18.62 | 56,263 | -0.03(-0.16%) |
Aug 14, 2024 | 18.84 | 18.88 | 18.59 | 18.65 | 40,178 | -0.17(-0.89%) |
Aug 13, 2024 | 18.59 | 18.83 | 18.59 | 18.82 | 41,423 | +0.32(+1.75%) |
Aug 12, 2024 | 18.53 | 18.61 | 18.31 | 18.49 | 70,878 | -0.04(-0.21%) |
Aug 09, 2024 | 18.90 | 19.14 | 18.27 | 18.53 | 160,658 | -0.55(-2.88%) |
Aug 08, 2024 | 18.99 | 19.12 | 18.90 | 19.08 | 28,026 | +0.03(+0.18%) |
Aug 07, 2024 | 19.14 | 19.14 | 18.83 | 19.05 | 24,900 | +0.07(+0.39%) |
Aug 06, 2024 | 18.70 | 19.13 | 18.57 | 18.97 | 20,603 | +0.31(+1.69%) |
Aug 05, 2024 | 18.62 | 18.93 | 18.45 | 18.66 | 34,388 | -0.34(-1.81%) |
Aug 02, 2024 | 18.81 | 19.12 | 18.70 | 19.00 | 38,522 | +0.09(+0.47%) |