Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 18.35 | 18.65 | 18.03 | 18.04 | 452,400 | -0.14(-0.77%) |
Oct 03, 2024 | 18.25 | 18.59 | 18.11 | 18.18 | 541,771 | -0.32(-1.73%) |
Oct 02, 2024 | 19.06 | 19.14 | 18.49 | 18.50 | 672,761 | -0.71(-3.70%) |
Oct 01, 2024 | 19.53 | 19.53 | 18.65 | 19.21 | 642,348 | -0.33(-1.69%) |
Sep 30, 2024 | 19.39 | 19.93 | 19.27 | 19.54 | 482,309 | +0.02(+0.10%) |
Sep 27, 2024 | 19.69 | 19.75 | 19.35 | 19.52 | 340,413 | +0.06(+0.31%) |
Sep 26, 2024 | 19.87 | 19.87 | 19.35 | 19.46 | 318,848 | -0.11(-0.56%) |
Sep 25, 2024 | 19.87 | 20.00 | 19.49 | 19.57 | 384,014 | -0.25(-1.26%) |
Sep 24, 2024 | 20.21 | 20.21 | 19.80 | 19.82 | 405,911 | -0.39(-1.93%) |
Sep 23, 2024 | 21.11 | 21.11 | 20.18 | 20.21 | 241,198 | -0.74(-3.53%) |
Sep 20, 2024 | 21.13 | 21.40 | 20.85 | 20.95 | 995,839 | -0.13(-0.62%) |
Sep 19, 2024 | 20.82 | 21.40 | 20.45 | 21.08 | 846,439 | +0.82(+4.05%) |
Sep 18, 2024 | 20.18 | 21.09 | 19.99 | 20.26 | 456,823 | +0.10(+0.50%) |
Sep 17, 2024 | 20.81 | 21.36 | 20.14 | 20.16 | 526,506 | -0.71(-3.40%) |
Sep 16, 2024 | 21.02 | 21.13 | 20.57 | 20.87 | 311,502 | -0.01(-0.05%) |
Sep 13, 2024 | 20.17 | 21.09 | 19.90 | 20.88 | 386,247 | +0.99(+4.98%) |
Sep 12, 2024 | 19.94 | 20.16 | 19.68 | 19.89 | 289,703 | +0.01(+0.05%) |
Sep 11, 2024 | 19.54 | 19.90 | 19.26 | 19.88 | 322,251 | +0.14(+0.71%) |
Sep 10, 2024 | 19.59 | 20.45 | 19.30 | 19.74 | 869,334 | +0.18(+0.92%) |
Sep 09, 2024 | 19.28 | 19.82 | 19.28 | 19.56 | 413,870 | +0.27(+1.40%) |
Sep 06, 2024 | 19.68 | 19.73 | 19.12 | 19.29 | 316,214 | -0.39(-1.98%) |
Sep 05, 2024 | 19.83 | 19.87 | 19.36 | 19.68 | 589,186 | -0.16(-0.81%) |
Sep 04, 2024 | 20.10 | 20.41 | 19.66 | 19.84 | 495,892 | -0.37(-1.83%) |
Sep 03, 2024 | 21.00 | 21.57 | 20.10 | 20.21 | 365,347 | -0.85(-4.04%) |
Aug 30, 2024 | 20.61 | 21.12 | 20.27 | 21.06 | 377,708 | +0.55(+2.68%) |
Aug 29, 2024 | 20.31 | 20.97 | 20.13 | 20.51 | 313,503 | +0.37(+1.84%) |
Aug 28, 2024 | 20.18 | 20.41 | 19.93 | 20.14 | 285,577 | -0.14(-0.69%) |
Aug 27, 2024 | 20.43 | 20.68 | 19.95 | 20.28 | 238,393 | -0.26(-1.27%) |
Aug 26, 2024 | 20.29 | 20.68 | 20.03 | 20.54 | 259,388 | +0.36(+1.78%) |
Aug 23, 2024 | 19.89 | 20.37 | 19.65 | 20.18 | 517,472 | +0.44(+2.23%) |
Aug 22, 2024 | 20.05 | 20.13 | 19.64 | 19.74 | 333,155 | -0.23(-1.15%) |
Aug 21, 2024 | 20.11 | 20.50 | 19.74 | 19.97 | 377,452 | -0.11(-0.55%) |
Aug 20, 2024 | 20.03 | 20.16 | 19.64 | 20.08 | 207,144 | -0.04(-0.20%) |
Aug 19, 2024 | 19.25 | 20.13 | 19.16 | 20.12 | 433,564 | +0.87(+4.52%) |
Aug 16, 2024 | 19.42 | 19.85 | 19.23 | 19.25 | 535,421 | -0.20(-1.03%) |
Aug 15, 2024 | 19.58 | 19.77 | 19.20 | 19.45 | 525,416 | +0.41(+2.15%) |
Aug 14, 2024 | 19.15 | 19.20 | 18.71 | 19.04 | 277,406 | +0.01(+0.05%) |
Aug 13, 2024 | 19.04 | 19.44 | 18.87 | 19.03 | 594,805 | +0.05(+0.26%) |
Aug 12, 2024 | 19.09 | 19.29 | 18.78 | 18.98 | 547,401 | +0.01(+0.05%) |
Aug 09, 2024 | 19.20 | 19.65 | 18.56 | 18.97 | 1,107,395 | -0.15(-0.78%) |
Aug 08, 2024 | 18.86 | 19.24 | 18.50 | 19.12 | 639,555 | +0.55(+2.96%) |
Aug 07, 2024 | 19.61 | 19.89 | 18.50 | 18.57 | 2,319,876 | -0.57(-2.98%) |
Aug 06, 2024 | 19.02 | 19.53 | 18.59 | 19.14 | 484,346 | +0.28(+1.48%) |
Aug 05, 2024 | 18.21 | 19.14 | 17.74 | 18.86 | 1,065,459 | -0.64(-3.28%) |
Aug 02, 2024 | 19.00 | 19.75 | 18.95 | 19.50 | 729,477 | -0.69(-3.42%) |