Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 22.46 | 22.54 | 21.96 | 22.08 | 205,437 | -0.44(-1.95%) |
Sep 30, 2024 | 22.05 | 22.84 | 21.93 | 22.52 | 338,648 | +0.45(+2.04%) |
Sep 27, 2024 | 22.22 | 22.38 | 21.85 | 22.07 | 236,440 | -0.03(-0.14%) |
Sep 26, 2024 | 22.32 | 22.36 | 21.82 | 22.10 | 233,691 | +0.03(+0.14%) |
Sep 25, 2024 | 22.19 | 22.32 | 21.80 | 22.07 | 192,534 | +0.03(+0.14%) |
Sep 24, 2024 | 22.04 | 22.29 | 21.91 | 22.04 | 173,941 | +0.05(+0.23%) |
Sep 23, 2024 | 22.10 | 22.10 | 21.54 | 21.99 | 193,905 | -0.29(-1.30%) |
Sep 20, 2024 | 22.32 | 22.65 | 22.21 | 22.28 | 483,024 | -0.13(-0.58%) |
Sep 19, 2024 | 22.68 | 22.73 | 22.09 | 22.41 | 172,936 | +0.26(+1.17%) |
Sep 18, 2024 | 22.36 | 22.76 | 22.03 | 22.15 | 185,610 | -0.21(-0.94%) |
Sep 17, 2024 | 21.67 | 22.55 | 21.61 | 22.36 | 168,682 | +0.83(+3.86%) |
Sep 16, 2024 | 22.11 | 22.16 | 21.09 | 21.53 | 179,955 | -0.46(-2.09%) |
Sep 13, 2024 | 21.50 | 22.06 | 21.06 | 21.99 | 169,536 | +0.78(+3.68%) |
Sep 12, 2024 | 20.59 | 21.43 | 20.56 | 21.21 | 184,819 | +0.76(+3.72%) |
Sep 11, 2024 | 20.80 | 20.80 | 20.16 | 20.45 | 184,964 | -0.43(-2.06%) |
Sep 10, 2024 | 20.49 | 20.93 | 20.05 | 20.88 | 171,145 | +0.35(+1.70%) |
Sep 09, 2024 | 20.30 | 20.91 | 19.99 | 20.53 | 230,576 | +1.07(+5.50%) |
Sep 06, 2024 | 19.42 | 19.72 | 19.37 | 19.46 | 192,897 | +0.04(+0.21%) |
Sep 05, 2024 | 19.65 | 19.95 | 19.37 | 19.42 | 186,232 | -0.23(-1.17%) |
Sep 04, 2024 | 19.70 | 20.09 | 19.47 | 19.65 | 117,767 | -0.22(-1.11%) |
Sep 03, 2024 | 20.73 | 21.50 | 19.73 | 19.87 | 236,392 | -1.13(-5.38%) |
Aug 30, 2024 | 21.59 | 22.30 | 20.72 | 21.00 | 286,970 | -0.47(-2.19%) |
Aug 29, 2024 | 19.64 | 21.83 | 18.91 | 21.47 | 277,473 | +0.66(+3.17%) |
Aug 28, 2024 | 21.02 | 21.38 | 20.60 | 20.81 | 130,558 | -0.25(-1.19%) |
Aug 27, 2024 | 20.54 | 21.28 | 20.54 | 21.06 | 282,223 | -0.08(-0.38%) |
Aug 26, 2024 | 21.30 | 21.30 | 20.55 | 21.14 | 230,091 | +0.20(+0.96%) |
Aug 23, 2024 | 19.08 | 21.09 | 18.79 | 20.94 | 435,140 | +1.93(+10.15%) |
Aug 22, 2024 | 18.47 | 19.43 | 18.39 | 19.01 | 367,102 | +0.55(+2.98%) |
Aug 21, 2024 | 18.22 | 18.62 | 18.04 | 18.46 | 203,543 | +0.39(+2.16%) |
Aug 20, 2024 | 18.46 | 18.46 | 17.91 | 18.07 | 76,912 | -0.32(-1.74%) |
Aug 19, 2024 | 18.20 | 18.45 | 17.98 | 18.39 | 169,944 | +0.34(+1.88%) |
Aug 16, 2024 | 17.94 | 18.18 | 17.69 | 18.05 | 240,653 | +0.04(+0.22%) |
Aug 15, 2024 | 17.77 | 18.28 | 17.69 | 18.01 | 71,863 | +0.62(+3.57%) |
Aug 14, 2024 | 17.96 | 17.96 | 17.38 | 17.39 | 79,559 | -0.51(-2.85%) |
Aug 13, 2024 | 17.47 | 18.23 | 17.29 | 17.90 | 93,739 | +0.61(+3.53%) |
Aug 12, 2024 | 17.60 | 17.83 | 16.97 | 17.29 | 75,217 | -0.32(-1.82%) |
Aug 09, 2024 | 17.49 | 17.61 | 17.39 | 17.61 | 63,338 | +0.15(+0.86%) |
Aug 08, 2024 | 17.23 | 17.74 | 17.20 | 17.46 | 75,671 | +0.46(+2.71%) |
Aug 07, 2024 | 17.55 | 17.55 | 16.99 | 17.00 | 62,084 | -0.27(-1.56%) |
Aug 06, 2024 | 17.30 | 17.95 | 16.98 | 17.27 | 62,228 | -0.01(-0.06%) |
Aug 05, 2024 | 16.71 | 17.34 | 16.50 | 17.28 | 116,044 | -0.46(-2.59%) |
Aug 02, 2024 | 17.89 | 17.91 | 17.44 | 17.74 | 126,270 | -0.77(-4.16%) |