Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 18.48 | 18.48 | 18.23 | 18.35 | 15,447 | -0.30(-1.61%) |
Sep 30, 2024 | 18.85 | 18.87 | 18.61 | 18.65 | 20,477 | -0.51(-2.66%) |
Sep 27, 2024 | 19.02 | 19.25 | 19.02 | 19.16 | 11,207 | +0.41(+2.19%) |
Sep 26, 2024 | 18.77 | 18.83 | 18.68 | 18.75 | 21,292 | +0.60(+3.31%) |
Sep 25, 2024 | 18.34 | 18.34 | 18.10 | 18.15 | 10,155 | -0.29(-1.57%) |
Sep 24, 2024 | 18.30 | 18.56 | 18.30 | 18.44 | 29,777 | +0.46(+2.56%) |
Sep 23, 2024 | 17.97 | 18.11 | 17.97 | 17.98 | 35,299 | -0.00(-0.01%) |
Sep 20, 2024 | 17.94 | 18.04 | 17.89 | 17.98 | 19,312 | -0.32(-1.73%) |
Sep 19, 2024 | 18.28 | 18.40 | 18.19 | 18.30 | 24,855 | +0.43(+2.41%) |
Sep 18, 2024 | 17.85 | 18.09 | 17.84 | 17.87 | 13,122 | +0.13(+0.73%) |
Sep 17, 2024 | 17.75 | 17.98 | 17.74 | 17.74 | 21,815 | +0.48(+2.78%) |
Sep 16, 2024 | 17.22 | 17.29 | 17.16 | 17.26 | 49,161 | +0.16(+0.94%) |
Sep 13, 2024 | 16.95 | 17.17 | 16.95 | 17.10 | 31,369 | +0.33(+1.97%) |
Sep 12, 2024 | 16.54 | 16.80 | 16.51 | 16.77 | 35,179 | +0.34(+2.07%) |
Sep 11, 2024 | 16.47 | 16.48 | 16.31 | 16.43 | 24,623 | +0.04(+0.24%) |
Sep 10, 2024 | 16.76 | 16.76 | 16.39 | 16.39 | 97,136 | -0.62(-3.64%) |
Sep 09, 2024 | 17.00 | 17.13 | 17.00 | 17.01 | 49,075 | -0.16(-0.93%) |
Sep 06, 2024 | 17.40 | 17.52 | 17.11 | 17.17 | 26,561 | -0.41(-2.33%) |
Sep 05, 2024 | 17.61 | 17.70 | 17.55 | 17.58 | 31,550 | -0.03(-0.17%) |
Sep 04, 2024 | 17.63 | 17.65 | 17.52 | 17.61 | 32,945 | -0.42(-2.33%) |
Sep 03, 2024 | 18.39 | 18.39 | 18.01 | 18.03 | 28,134 | -1.11(-5.80%) |
Aug 30, 2024 | 19.24 | 19.25 | 19.11 | 19.14 | 22,765 | +0.01(+0.05%) |
Aug 29, 2024 | 19.07 | 19.18 | 19.01 | 19.13 | 20,386 | +0.06(+0.31%) |
Aug 28, 2024 | 19.05 | 19.12 | 18.96 | 19.07 | 93,378 | +0.02(+0.10%) |
Aug 27, 2024 | 19.07 | 19.15 | 19.05 | 19.05 | 7,630 | -0.15(-0.78%) |
Aug 26, 2024 | 19.17 | 19.36 | 19.17 | 19.20 | 46,995 | -0.16(-0.83%) |
Aug 23, 2024 | 19.03 | 19.36 | 19.03 | 19.36 | 13,640 | +0.45(+2.35%) |
Aug 22, 2024 | 18.94 | 18.99 | 18.85 | 18.91 | 10,048 | -0.16(-0.81%) |
Aug 21, 2024 | 19.27 | 19.27 | 19.05 | 19.07 | 23,413 | +0.21(+1.11%) |
Aug 20, 2024 | 18.77 | 18.97 | 18.77 | 18.86 | 34,601 | -0.22(-1.15%) |
Aug 19, 2024 | 18.81 | 19.08 | 18.81 | 19.08 | 34,158 | +0.20(+1.06%) |
Aug 16, 2024 | 18.78 | 18.88 | 18.72 | 18.88 | 43,672 | +0.19(+1.02%) |
Aug 15, 2024 | 18.77 | 18.79 | 18.54 | 18.69 | 38,672 | +0.32(+1.74%) |
Aug 14, 2024 | 18.38 | 18.46 | 18.37 | 18.37 | 34,744 | -0.03(-0.16%) |
Aug 13, 2024 | 18.12 | 18.40 | 18.12 | 18.40 | 40,633 | +0.28(+1.55%) |
Aug 12, 2024 | 17.92 | 18.15 | 17.92 | 18.12 | 22,551 | -0.18(-0.98%) |
Aug 09, 2024 | 18.18 | 18.30 | 18.11 | 18.30 | 19,770 | -0.09(-0.49%) |
Aug 08, 2024 | 18.02 | 18.39 | 18.02 | 18.39 | 58,094 | +0.40(+2.22%) |
Aug 07, 2024 | 17.85 | 18.09 | 17.83 | 17.99 | 81,738 | +0.25(+1.41%) |
Aug 06, 2024 | 17.51 | 17.82 | 17.51 | 17.74 | 76,417 | -0.02(-0.11%) |
Aug 05, 2024 | 17.51 | 17.80 | 17.17 | 17.76 | 31,212 | -0.31(-1.73%) |
Aug 02, 2024 | 18.08 | 18.12 | 17.98 | 18.07 | 20,603 | -0.49(-2.63%) |