Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 18.90 | 18.94 | 18.51 | 18.71 | 436,095 | -0.26(-1.37%) |
Sep 30, 2024 | 18.47 | 19.23 | 18.28 | 18.97 | 1,093,709 | +0.57(+3.10%) |
Sep 27, 2024 | 18.56 | 18.77 | 18.28 | 18.40 | 534,876 | -0.03(-0.16%) |
Sep 26, 2024 | 18.50 | 18.73 | 18.37 | 18.43 | 799,031 | +0.09(+0.49%) |
Sep 25, 2024 | 18.51 | 18.61 | 18.21 | 18.34 | 696,973 | -0.17(-0.92%) |
Sep 24, 2024 | 18.56 | 18.84 | 18.39 | 18.51 | 551,034 | -0.04(-0.22%) |
Sep 23, 2024 | 19.16 | 19.45 | 18.47 | 18.55 | 609,980 | -0.42(-2.21%) |
Sep 20, 2024 | 18.88 | 19.45 | 18.58 | 18.97 | 4,431,422 | -0.03(-0.16%) |
Sep 19, 2024 | 19.03 | 19.13 | 18.62 | 19.00 | 591,562 | +0.33(+1.77%) |
Sep 18, 2024 | 18.78 | 19.11 | 18.56 | 18.67 | 568,455 | -0.09(-0.48%) |
Sep 17, 2024 | 19.20 | 19.25 | 18.62 | 18.76 | 354,753 | -0.26(-1.37%) |
Sep 16, 2024 | 18.94 | 19.18 | 18.70 | 19.02 | 410,662 | +0.15(+0.79%) |
Sep 13, 2024 | 18.52 | 18.97 | 18.37 | 18.87 | 281,493 | +0.66(+3.60%) |
Sep 12, 2024 | 18.07 | 18.48 | 17.89 | 18.21 | 352,961 | +0.18(+1.03%) |
Sep 11, 2024 | 17.77 | 18.12 | 17.42 | 18.03 | 408,521 | +0.24(+1.35%) |
Sep 10, 2024 | 17.62 | 17.91 | 17.51 | 17.79 | 433,852 | +0.17(+0.96%) |
Sep 09, 2024 | 17.84 | 17.93 | 17.57 | 17.62 | 445,382 | -0.18(-1.01%) |
Sep 06, 2024 | 18.37 | 18.38 | 17.75 | 17.80 | 269,046 | -0.51(-2.79%) |
Sep 05, 2024 | 18.31 | 18.42 | 18.16 | 18.31 | 328,798 | +0.08(+0.44%) |
Sep 04, 2024 | 18.15 | 18.30 | 17.94 | 18.23 | 508,016 | +0.00(+0.00%) |
Sep 03, 2024 | 18.53 | 18.86 | 18.07 | 18.23 | 440,094 | -0.65(-3.44%) |
Aug 30, 2024 | 19.02 | 19.12 | 18.68 | 18.88 | 492,348 | +0.02(+0.11%) |
Aug 29, 2024 | 18.37 | 19.14 | 18.26 | 18.86 | 509,271 | +0.62(+3.40%) |
Aug 28, 2024 | 18.28 | 18.50 | 18.12 | 18.24 | 341,120 | -0.17(-0.92%) |
Aug 27, 2024 | 18.63 | 18.79 | 18.35 | 18.41 | 403,480 | -0.44(-2.33%) |
Aug 26, 2024 | 18.90 | 19.15 | 18.65 | 18.85 | 513,560 | +0.03(+0.16%) |
Aug 23, 2024 | 17.89 | 18.85 | 17.89 | 18.82 | 588,397 | +1.03(+5.79%) |
Aug 22, 2024 | 17.65 | 17.99 | 17.55 | 17.79 | 460,186 | +0.22(+1.25%) |
Aug 21, 2024 | 17.29 | 17.65 | 17.12 | 17.57 | 540,700 | +0.34(+1.97%) |
Aug 20, 2024 | 17.30 | 17.30 | 17.04 | 17.23 | 209,049 | -0.05(-0.29%) |
Aug 19, 2024 | 17.58 | 17.61 | 17.20 | 17.28 | 385,028 | -0.19(-1.09%) |
Aug 16, 2024 | 17.21 | 17.54 | 17.21 | 17.47 | 343,969 | +0.24(+1.39%) |
Aug 15, 2024 | 17.19 | 17.49 | 17.09 | 17.23 | 352,059 | +0.38(+2.26%) |
Aug 14, 2024 | 17.10 | 17.10 | 16.53 | 16.85 | 383,770 | -0.22(-1.29%) |
Aug 13, 2024 | 16.54 | 17.09 | 16.45 | 17.07 | 1,074,714 | +0.76(+4.66%) |
Aug 12, 2024 | 16.44 | 16.50 | 16.20 | 16.31 | 423,520 | -0.13(-0.79%) |
Aug 09, 2024 | 16.45 | 17.00 | 16.21 | 16.44 | 552,857 | -0.03(-0.18%) |
Aug 08, 2024 | 16.53 | 16.68 | 16.36 | 16.47 | 563,385 | +0.22(+1.35%) |
Aug 07, 2024 | 16.85 | 17.05 | 15.93 | 16.25 | 519,544 | -0.45(-2.69%) |
Aug 06, 2024 | 16.66 | 16.91 | 16.45 | 16.70 | 525,070 | -0.07(-0.42%) |
Aug 05, 2024 | 15.99 | 16.77 | 14.75 | 16.77 | 681,952 | -0.57(-3.29%) |
Aug 02, 2024 | 17.00 | 17.39 | 16.58 | 17.34 | 627,929 | +0.80(+4.84%) |