Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 19.56 | 19.71 | 19.47 | 19.59 | 57,958 | +0.03(+0.15%) |
Sep 30, 2024 | 19.59 | 19.91 | 19.44 | 19.56 | 318,434 | +0.05(+0.26%) |
Sep 27, 2024 | 19.36 | 19.53 | 19.36 | 19.51 | 120,368 | +0.11(+0.57%) |
Sep 26, 2024 | 19.70 | 19.74 | 19.06 | 19.40 | 56,600 | -0.24(-1.22%) |
Sep 25, 2024 | 19.69 | 19.84 | 19.61 | 19.64 | 32,943 | -0.02(-0.10%) |
Sep 24, 2024 | 19.43 | 19.67 | 19.35 | 19.66 | 23,709 | +0.28(+1.44%) |
Sep 23, 2024 | 19.29 | 19.45 | 19.25 | 19.38 | 32,034 | +0.18(+0.94%) |
Sep 20, 2024 | 19.20 | 19.24 | 19.15 | 19.20 | 29,044 | +0.01(+0.05%) |
Sep 19, 2024 | 19.27 | 19.27 | 19.05 | 19.19 | 40,263 | +0.01(+0.05%) |
Sep 18, 2024 | 19.29 | 19.35 | 19.04 | 19.18 | 49,937 | -0.05(-0.26%) |
Sep 17, 2024 | 19.29 | 19.30 | 19.06 | 19.23 | 20,957 | +0.06(+0.31%) |
Sep 16, 2024 | 19.20 | 19.30 | 19.08 | 19.17 | 31,628 | +0.02(+0.10%) |
Sep 13, 2024 | 19.27 | 19.37 | 19.10 | 19.15 | 34,743 | -0.12(-0.62%) |
Sep 12, 2024 | 19.43 | 19.43 | 19.14 | 19.27 | 42,607 | -0.07(-0.36%) |
Sep 11, 2024 | 19.42 | 19.42 | 19.27 | 19.34 | 22,748 | -0.04(-0.21%) |
Sep 10, 2024 | 19.40 | 19.40 | 19.17 | 19.38 | 27,078 | -0.02(-0.10%) |
Sep 09, 2024 | 19.27 | 19.42 | 19.26 | 19.40 | 36,508 | +0.15(+0.78%) |
Sep 06, 2024 | 19.15 | 19.26 | 19.01 | 19.25 | 45,641 | -0.01(-0.05%) |
Sep 05, 2024 | 18.92 | 19.26 | 18.86 | 19.26 | 42,581 | +0.49(+2.61%) |
Sep 04, 2024 | 18.09 | 18.77 | 18.09 | 18.77 | 33,706 | +0.79(+4.39%) |
Sep 03, 2024 | 18.00 | 18.04 | 17.86 | 17.98 | 11,759 | -0.02(-0.11%) |
Aug 30, 2024 | 18.10 | 18.14 | 17.90 | 18.00 | 18,685 | -0.06(-0.33%) |
Aug 29, 2024 | 18.10 | 18.12 | 18.00 | 18.06 | 14,589 | -0.01(-0.06%) |
Aug 28, 2024 | 18.11 | 18.17 | 17.97 | 18.07 | 12,769 | +0.06(+0.33%) |
Aug 27, 2024 | 17.85 | 18.01 | 17.80 | 18.01 | 17,665 | +0.21(+1.18%) |
Aug 26, 2024 | 17.74 | 17.81 | 17.63 | 17.80 | 25,538 | +0.14(+0.79%) |
Aug 23, 2024 | 17.48 | 17.75 | 17.46 | 17.66 | 14,651 | +0.23(+1.32%) |
Aug 22, 2024 | 17.28 | 17.43 | 17.21 | 17.43 | 11,061 | +0.15(+0.87%) |
Aug 21, 2024 | 17.07 | 17.28 | 17.00 | 17.28 | 25,728 | +0.28(+1.65%) |
Aug 20, 2024 | 17.04 | 17.10 | 16.91 | 17.00 | 19,975 | +0.02(+0.12%) |
Aug 19, 2024 | 17.04 | 17.04 | 16.89 | 16.98 | 31,829 | +0.00(+0.00%) |
Aug 16, 2024 | 16.98 | 16.98 | 16.85 | 16.98 | 19,652 | -0.02(-0.12%) |
Aug 15, 2024 | 16.93 | 17.00 | 16.77 | 17.00 | 6,637 | +0.16(+0.95%) |
Aug 14, 2024 | 16.86 | 16.90 | 16.78 | 16.84 | 16,734 | -0.02(-0.12%) |
Aug 13, 2024 | 16.69 | 16.86 | 16.58 | 16.86 | 10,666 | +0.30(+1.81%) |
Aug 12, 2024 | 16.76 | 16.84 | 16.56 | 16.56 | 5,604 | -0.15(-0.90%) |
Aug 09, 2024 | 16.79 | 16.79 | 16.63 | 16.71 | 12,937 | -0.08(-0.48%) |
Aug 08, 2024 | 16.80 | 16.84 | 16.68 | 16.79 | 28,719 | +0.09(+0.54%) |
Aug 07, 2024 | 16.92 | 16.95 | 16.66 | 16.70 | 12,482 | -0.07(-0.42%) |
Aug 06, 2024 | 16.80 | 16.83 | 16.70 | 16.77 | 20,473 | +0.04(+0.24%) |
Aug 05, 2024 | 16.69 | 16.79 | 16.04 | 16.73 | 11,453 | -0.17(-1.01%) |
Aug 02, 2024 | 16.87 | 17.03 | 16.70 | 16.90 | 19,774 | +0.03(+0.18%) |