Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 18.98 | 18.98 | 18.13 | 18.20 | 96,411 | -0.06(-0.33%) |
Oct 02, 2024 | 18.18 | 18.32 | 18.18 | 18.26 | 479,097 | -0.18(-0.98%) |
Oct 01, 2024 | 18.49 | 18.55 | 18.38 | 18.44 | 47,342 | +0.24(+1.32%) |
Sep 30, 2024 | 18.08 | 18.69 | 18.02 | 18.20 | 47,123 | -0.32(-1.70%) |
Sep 27, 2024 | 17.93 | 18.63 | 17.93 | 18.52 | 30,295 | -0.54(-2.86%) |
Sep 26, 2024 | 18.86 | 19.07 | 18.86 | 19.06 | 37,191 | +0.22(+1.17%) |
Sep 25, 2024 | 19.05 | 19.05 | 18.82 | 18.84 | 25,268 | -0.74(-3.78%) |
Sep 24, 2024 | 19.62 | 19.65 | 19.47 | 19.58 | 47,982 | +0.02(+0.10%) |
Sep 23, 2024 | 19.70 | 19.70 | 19.55 | 19.56 | 19,690 | +0.32(+1.66%) |
Sep 20, 2024 | 20.01 | 20.01 | 19.20 | 19.24 | 40,962 | -0.21(-1.08%) |
Sep 19, 2024 | 18.75 | 19.55 | 18.75 | 19.45 | 22,223 | +0.16(+0.83%) |
Sep 18, 2024 | 18.57 | 19.77 | 18.57 | 19.29 | 26,201 | +0.24(+1.26%) |
Sep 17, 2024 | 20.07 | 20.07 | 18.93 | 19.05 | 20,074 | +0.15(+0.79%) |
Sep 16, 2024 | 18.36 | 18.95 | 18.36 | 18.90 | 19,376 | +0.12(+0.64%) |
Sep 13, 2024 | 18.19 | 19.00 | 18.19 | 18.78 | 19,871 | -0.16(-0.84%) |
Sep 12, 2024 | 18.90 | 18.94 | 18.81 | 18.94 | 151,044 | -0.23(-1.20%) |
Sep 11, 2024 | 18.40 | 19.30 | 18.40 | 19.17 | 25,842 | +0.35(+1.86%) |
Sep 10, 2024 | 19.49 | 19.49 | 18.67 | 18.82 | 31,943 | +0.20(+1.07%) |
Sep 09, 2024 | 18.02 | 18.69 | 18.02 | 18.62 | 41,640 | -0.05(-0.27%) |
Sep 06, 2024 | 18.79 | 18.89 | 18.63 | 18.67 | 217,376 | +0.12(+0.63%) |
Sep 05, 2024 | 18.86 | 19.23 | 18.49 | 18.55 | 29,064 | +0.17(+0.95%) |
Sep 04, 2024 | 18.40 | 18.45 | 18.36 | 18.38 | 29,833 | +0.48(+2.68%) |
Sep 03, 2024 | 17.47 | 17.98 | 17.47 | 17.90 | 27,708 | -0.09(-0.50%) |
Aug 30, 2024 | 18.16 | 18.16 | 17.95 | 17.99 | 25,980 | -0.09(-0.49%) |
Aug 29, 2024 | 17.70 | 18.33 | 17.70 | 18.08 | 31,771 | -0.46(-2.49%) |
Aug 28, 2024 | 18.02 | 18.70 | 18.02 | 18.54 | 45,529 | +0.61(+3.40%) |
Aug 27, 2024 | 18.10 | 18.10 | 17.90 | 17.93 | 30,188 | -0.07(-0.39%) |
Aug 26, 2024 | 17.95 | 18.18 | 17.95 | 18.00 | 41,850 | -0.14(-0.76%) |
Aug 23, 2024 | 17.88 | 18.17 | 17.88 | 18.14 | 33,903 | +0.39(+2.19%) |
Aug 22, 2024 | 17.86 | 17.98 | 17.75 | 17.75 | 53,643 | -0.82(-4.42%) |
Aug 21, 2024 | 17.98 | 18.89 | 17.98 | 18.57 | 29,581 | +0.00(+0.00%) |
Aug 20, 2024 | 18.55 | 18.60 | 18.40 | 18.57 | 107,567 | +0.66(+3.69%) |
Aug 19, 2024 | 18.10 | 18.19 | 17.90 | 17.91 | 100,142 | +0.09(+0.51%) |
Aug 16, 2024 | 17.87 | 17.95 | 17.78 | 17.82 | 23,255 | +0.07(+0.39%) |
Aug 15, 2024 | 17.18 | 17.87 | 17.18 | 17.75 | 22,966 | -0.22(-1.22%) |
Aug 14, 2024 | 17.98 | 18.14 | 17.80 | 17.97 | 29,888 | +0.34(+1.94%) |
Aug 13, 2024 | 17.61 | 17.73 | 17.35 | 17.63 | 18,373 | +0.47(+2.73%) |
Aug 12, 2024 | 17.21 | 17.26 | 17.13 | 17.16 | 26,093 | +0.07(+0.44%) |
Aug 09, 2024 | 17.10 | 17.13 | 17.03 | 17.09 | 21,537 | +0.06(+0.35%) |
Aug 08, 2024 | 16.88 | 17.14 | 16.76 | 17.03 | 43,054 | +0.33(+1.95%) |
Aug 07, 2024 | 16.53 | 16.91 | 16.53 | 16.70 | 31,032 | +0.39(+2.39%) |
Aug 06, 2024 | 16.52 | 16.52 | 16.31 | 16.31 | 31,341 | +0.25(+1.56%) |
Aug 05, 2024 | 16.00 | 16.10 | 15.95 | 16.06 | 37,909 | -0.50(-3.01%) |
Aug 02, 2024 | 16.39 | 16.65 | 16.39 | 16.56 | 22,967 | +0.24(+1.45%) |