Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 17.95 | 18.34 | 17.72 | 18.09 | 485,605 | -0.01(-0.06%) |
Sep 30, 2024 | 17.92 | 18.10 | 17.52 | 18.10 | 717,888 | +0.14(+0.78%) |
Sep 27, 2024 | 17.76 | 18.09 | 17.75 | 17.96 | 723,009 | -0.10(-0.55%) |
Sep 26, 2024 | 17.67 | 18.10 | 17.64 | 18.06 | 363,419 | +0.55(+3.14%) |
Sep 25, 2024 | 17.78 | 17.94 | 17.45 | 17.51 | 396,376 | -0.45(-2.51%) |
Sep 24, 2024 | 17.60 | 18.02 | 17.41 | 17.96 | 742,782 | +0.63(+3.64%) |
Sep 23, 2024 | 17.51 | 17.75 | 17.31 | 17.33 | 336,388 | -0.16(-0.91%) |
Sep 20, 2024 | 17.71 | 17.76 | 17.37 | 17.49 | 724,653 | -0.47(-2.62%) |
Sep 19, 2024 | 17.95 | 17.98 | 17.57 | 17.96 | 590,007 | +0.36(+2.05%) |
Sep 18, 2024 | 17.76 | 17.91 | 17.56 | 17.60 | 342,204 | -0.09(-0.51%) |
Sep 17, 2024 | 17.85 | 17.85 | 17.50 | 17.69 | 368,645 | +0.02(+0.11%) |
Sep 16, 2024 | 17.62 | 17.85 | 17.54 | 17.67 | 291,337 | +0.23(+1.32%) |
Sep 13, 2024 | 17.50 | 17.76 | 17.34 | 17.44 | 288,387 | +0.05(+0.29%) |
Sep 12, 2024 | 17.18 | 17.68 | 17.14 | 17.39 | 423,020 | +0.41(+2.41%) |
Sep 11, 2024 | 16.82 | 17.06 | 16.82 | 16.98 | 333,545 | +0.15(+0.89%) |
Sep 10, 2024 | 17.17 | 17.25 | 16.61 | 16.83 | 372,110 | -0.32(-1.87%) |
Sep 09, 2024 | 17.25 | 17.39 | 16.97 | 17.15 | 505,717 | -0.07(-0.41%) |
Sep 06, 2024 | 17.38 | 17.51 | 17.11 | 17.22 | 396,861 | -0.19(-1.09%) |
Sep 05, 2024 | 17.53 | 17.68 | 17.37 | 17.41 | 424,421 | -0.22(-1.25%) |
Sep 04, 2024 | 17.61 | 17.80 | 17.50 | 17.63 | 508,502 | +0.02(+0.11%) |
Sep 03, 2024 | 18.44 | 18.50 | 17.55 | 17.61 | 849,263 | -1.27(-6.73%) |
Aug 30, 2024 | 18.66 | 18.96 | 18.57 | 18.88 | 427,456 | -0.06(-0.32%) |
Aug 29, 2024 | 19.01 | 19.01 | 18.72 | 18.94 | 391,534 | +0.03(+0.16%) |
Aug 28, 2024 | 19.00 | 19.09 | 18.65 | 18.91 | 697,219 | -0.20(-1.05%) |
Aug 27, 2024 | 18.93 | 19.12 | 18.84 | 19.11 | 297,684 | +0.10(+0.53%) |
Aug 26, 2024 | 18.93 | 19.24 | 18.89 | 19.01 | 389,055 | +0.25(+1.33%) |
Aug 23, 2024 | 18.71 | 19.20 | 18.67 | 18.76 | 445,935 | +0.13(+0.70%) |
Aug 22, 2024 | 18.69 | 18.86 | 18.58 | 18.63 | 452,775 | -0.05(-0.27%) |
Aug 21, 2024 | 19.12 | 19.22 | 18.63 | 18.68 | 856,524 | -0.47(-2.45%) |
Aug 20, 2024 | 19.28 | 19.40 | 19.06 | 19.15 | 510,216 | -0.32(-1.64%) |
Aug 19, 2024 | 19.74 | 19.93 | 19.43 | 19.47 | 391,779 | -0.28(-1.42%) |
Aug 16, 2024 | 20.01 | 20.17 | 19.72 | 19.75 | 466,117 | -0.26(-1.30%) |
Aug 15, 2024 | 19.92 | 20.15 | 19.77 | 20.01 | 575,740 | +0.50(+2.56%) |
Aug 14, 2024 | 19.57 | 19.70 | 19.27 | 19.51 | 398,448 | +0.05(+0.26%) |
Aug 13, 2024 | 19.47 | 19.52 | 19.19 | 19.46 | 423,139 | +0.02(+0.10%) |
Aug 12, 2024 | 19.41 | 19.71 | 19.32 | 19.44 | 454,554 | +0.12(+0.62%) |
Aug 09, 2024 | 19.50 | 19.50 | 19.23 | 19.32 | 345,324 | -0.18(-0.92%) |
Aug 08, 2024 | 19.26 | 19.68 | 19.15 | 19.50 | 441,509 | +0.33(+1.72%) |
Aug 07, 2024 | 20.00 | 20.00 | 19.00 | 19.17 | 546,198 | -0.50(-2.54%) |
Aug 06, 2024 | 19.33 | 19.73 | 18.81 | 19.67 | 690,610 | +0.39(+2.02%) |
Aug 05, 2024 | 18.50 | 19.35 | 18.21 | 19.28 | 999,503 | -0.56(-2.82%) |
Aug 02, 2024 | 20.20 | 20.21 | 19.63 | 19.84 | 727,417 | -0.95(-4.57%) |