Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 17.09 | 17.53 | 16.88 | 17.43 | 179,780 | +0.54(+3.23%) |
Oct 03, 2024 | 16.90 | 16.98 | 16.58 | 16.89 | 184,098 | -0.13(-0.79%) |
Oct 02, 2024 | 17.37 | 17.76 | 17.00 | 17.02 | 202,406 | -0.84(-4.70%) |
Oct 01, 2024 | 18.73 | 18.73 | 17.39 | 17.86 | 543,921 | -0.76(-4.08%) |
Sep 30, 2024 | 18.86 | 18.90 | 18.50 | 18.62 | 135,489 | -0.77(-3.97%) |
Sep 27, 2024 | 19.14 | 19.59 | 18.98 | 19.39 | 529,071 | +0.36(+1.89%) |
Sep 26, 2024 | 18.83 | 19.15 | 18.74 | 19.03 | 423,104 | +0.57(+3.09%) |
Sep 25, 2024 | 18.80 | 18.86 | 18.41 | 18.46 | 202,374 | -0.57(-3.00%) |
Sep 24, 2024 | 18.90 | 19.05 | 18.64 | 19.03 | 170,418 | -0.14(-0.73%) |
Sep 23, 2024 | 18.99 | 19.41 | 18.89 | 19.17 | 295,621 | +0.92(+5.04%) |
Sep 20, 2024 | 18.17 | 18.45 | 18.10 | 18.25 | 113,898 | +0.59(+3.34%) |
Sep 19, 2024 | 17.55 | 17.89 | 17.38 | 17.66 | 215,817 | +1.07(+6.45%) |
Sep 18, 2024 | 16.58 | 16.96 | 16.41 | 16.59 | 953,640 | -0.27(-1.60%) |
Sep 17, 2024 | 16.68 | 17.16 | 16.52 | 16.86 | 684,071 | +0.54(+3.31%) |
Sep 16, 2024 | 16.54 | 16.57 | 16.27 | 16.32 | 681,413 | -1.06(-6.10%) |
Sep 13, 2024 | 16.88 | 17.44 | 16.84 | 17.38 | 466,439 | +0.43(+2.54%) |
Sep 12, 2024 | 16.84 | 16.95 | 16.63 | 16.95 | 62,814 | +0.15(+0.89%) |
Sep 11, 2024 | 16.83 | 16.95 | 16.39 | 16.80 | 100,260 | -0.29(-1.70%) |
Sep 10, 2024 | 16.83 | 17.13 | 16.70 | 17.09 | 87,396 | +0.21(+1.24%) |
Sep 09, 2024 | 16.59 | 16.88 | 16.32 | 16.88 | 177,148 | +0.93(+5.83%) |
Sep 06, 2024 | 17.17 | 17.21 | 15.83 | 15.95 | 380,956 | -0.99(-5.84%) |
Sep 05, 2024 | 17.20 | 17.29 | 16.87 | 16.94 | 139,019 | -0.69(-3.91%) |
Sep 04, 2024 | 17.20 | 17.86 | 17.15 | 17.63 | 240,960 | +0.08(+0.46%) |
Sep 03, 2024 | 18.00 | 18.00 | 17.43 | 17.55 | 158,032 | -0.45(-2.50%) |
Aug 30, 2024 | 18.14 | 18.23 | 17.46 | 18.00 | 254,785 | -0.13(-0.72%) |
Aug 29, 2024 | 18.44 | 18.63 | 18.05 | 18.13 | 216,288 | +0.14(+0.78%) |
Aug 28, 2024 | 18.11 | 18.20 | 17.63 | 17.99 | 164,321 | -0.54(-2.91%) |
Aug 27, 2024 | 18.84 | 18.84 | 18.39 | 18.53 | 185,152 | -0.68(-3.54%) |
Aug 26, 2024 | 19.65 | 19.65 | 19.21 | 19.21 | 150,052 | -0.54(-2.73%) |
Aug 23, 2024 | 19.08 | 19.75 | 18.93 | 19.75 | 563,254 | +1.06(+5.67%) |
Aug 22, 2024 | 18.87 | 18.87 | 18.60 | 18.69 | 103,621 | -0.33(-1.74%) |
Aug 21, 2024 | 18.51 | 19.03 | 18.24 | 19.02 | 230,531 | +0.36(+1.93%) |
Aug 20, 2024 | 18.95 | 19.02 | 18.40 | 18.66 | 208,078 | -0.06(-0.32%) |
Aug 19, 2024 | 18.66 | 18.85 | 18.41 | 18.72 | 170,474 | -0.11(-0.58%) |
Aug 16, 2024 | 18.75 | 18.87 | 18.33 | 18.83 | 460,876 | +0.53(+2.90%) |
Aug 15, 2024 | 19.08 | 19.19 | 18.10 | 18.30 | 390,472 | -0.87(-4.54%) |
Aug 14, 2024 | 19.55 | 19.58 | 18.92 | 19.17 | 210,052 | -0.31(-1.59%) |
Aug 13, 2024 | 18.97 | 19.58 | 18.91 | 19.48 | 438,424 | +0.40(+2.10%) |
Aug 12, 2024 | 19.29 | 19.52 | 18.62 | 19.08 | 533,528 | +0.47(+2.55%) |
Aug 09, 2024 | 18.81 | 19.04 | 18.35 | 18.61 | 217,829 | +0.12(+0.62%) |
Aug 08, 2024 | 17.69 | 18.70 | 17.31 | 18.49 | 410,748 | +1.62(+9.60%) |
Aug 07, 2024 | 17.72 | 17.85 | 16.73 | 16.87 | 543,833 | -1.02(-5.70%) |
Aug 06, 2024 | 17.62 | 18.34 | 17.41 | 17.89 | 758,091 | +0.62(+3.59%) |
Aug 05, 2024 | 15.74 | 18.05 | 15.68 | 17.27 | 1,566,934 | -4.34(-20.08%) |
Aug 02, 2024 | 22.60 | 22.83 | 21.42 | 21.61 | 708,935 | -0.86(-3.83%) |