Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 17.82 | 17.97 | 17.74 | 17.79 | 2,009,880 | +0.10(+0.57%) |
Sep 26, 2024 | 17.40 | 17.72 | 17.37 | 17.69 | 2,743,617 | +0.35(+2.02%) |
Sep 25, 2024 | 17.57 | 17.71 | 17.32 | 17.34 | 2,566,078 | -0.24(-1.37%) |
Sep 24, 2024 | 17.70 | 17.89 | 17.57 | 17.58 | 2,238,247 | -0.11(-0.62%) |
Sep 23, 2024 | 17.48 | 17.75 | 17.48 | 17.69 | 2,905,172 | +0.25(+1.43%) |
Sep 20, 2024 | 17.81 | 17.83 | 17.39 | 17.44 | 4,642,296 | -0.43(-2.41%) |
Sep 19, 2024 | 17.90 | 18.05 | 17.73 | 17.87 | 3,275,079 | +0.24(+1.36%) |
Sep 18, 2024 | 17.79 | 17.88 | 17.59 | 17.63 | 2,353,167 | -0.14(-0.79%) |
Sep 17, 2024 | 17.83 | 17.95 | 17.71 | 17.77 | 2,452,770 | +0.04(+0.23%) |
Sep 16, 2024 | 17.59 | 17.98 | 17.57 | 17.73 | 2,731,198 | +0.16(+0.91%) |
Sep 13, 2024 | 16.96 | 17.69 | 16.94 | 17.57 | 4,029,881 | +0.67(+3.96%) |
Sep 12, 2024 | 16.94 | 16.96 | 16.61 | 16.90 | 2,026,121 | +0.07(+0.42%) |
Sep 11, 2024 | 16.63 | 16.91 | 16.44 | 16.83 | 2,617,221 | +0.20(+1.20%) |
Sep 10, 2024 | 17.20 | 17.20 | 16.61 | 16.63 | 3,129,251 | -0.52(-3.03%) |
Sep 09, 2024 | 16.80 | 17.17 | 16.66 | 17.15 | 3,478,813 | +0.16(+0.94%) |
Sep 06, 2024 | 16.75 | 17.10 | 16.68 | 16.99 | 3,561,926 | +0.25(+1.49%) |
Sep 05, 2024 | 16.87 | 17.11 | 16.69 | 16.74 | 2,583,317 | -0.02(-0.12%) |
Sep 04, 2024 | 16.54 | 17.00 | 16.53 | 16.76 | 3,252,537 | +0.28(+1.70%) |
Sep 03, 2024 | 16.70 | 16.95 | 16.46 | 16.48 | 3,823,495 | -0.44(-2.60%) |
Aug 30, 2024 | 16.72 | 16.97 | 16.69 | 16.92 | 2,596,762 | +0.27(+1.62%) |
Aug 29, 2024 | 16.80 | 16.83 | 16.53 | 16.65 | 1,972,692 | -0.12(-0.72%) |
Aug 28, 2024 | 16.91 | 16.95 | 16.66 | 16.77 | 2,289,825 | -0.17(-1.00%) |
Aug 27, 2024 | 16.86 | 17.02 | 16.78 | 16.94 | 1,635,098 | -0.01(-0.06%) |
Aug 26, 2024 | 16.90 | 17.10 | 16.75 | 16.95 | 2,556,307 | +0.05(+0.30%) |
Aug 23, 2024 | 16.75 | 16.92 | 16.70 | 16.90 | 3,066,671 | +0.16(+0.96%) |
Aug 22, 2024 | 16.95 | 17.03 | 16.69 | 16.74 | 2,209,317 | -0.24(-1.41%) |
Aug 21, 2024 | 17.01 | 17.09 | 16.82 | 16.98 | 2,246,404 | +0.00(+0.00%) |
Aug 20, 2024 | 16.74 | 17.14 | 16.64 | 16.98 | 3,390,889 | +0.20(+1.19%) |
Aug 19, 2024 | 16.99 | 17.03 | 16.64 | 16.78 | 4,163,838 | -0.15(-0.89%) |
Aug 16, 2024 | 17.11 | 17.20 | 16.83 | 16.93 | 2,950,124 | -0.26(-1.51%) |
Aug 15, 2024 | 17.31 | 17.53 | 17.07 | 17.19 | 2,312,278 | +0.06(+0.35%) |
Aug 14, 2024 | 17.16 | 17.24 | 16.86 | 17.13 | 2,185,211 | +0.04(+0.23%) |
Aug 13, 2024 | 16.91 | 17.48 | 16.90 | 17.09 | 4,655,391 | +0.36(+2.15%) |
Aug 12, 2024 | 17.06 | 17.07 | 16.59 | 16.73 | 2,941,785 | -0.39(-2.28%) |
Aug 09, 2024 | 17.25 | 17.28 | 16.92 | 17.12 | 3,674,340 | -0.05(-0.29%) |
Aug 08, 2024 | 16.98 | 17.43 | 16.95 | 17.17 | 4,550,088 | +0.20(+1.18%) |
Aug 07, 2024 | 16.84 | 17.29 | 16.76 | 16.97 | 2,927,225 | +0.21(+1.25%) |
Aug 06, 2024 | 16.74 | 17.00 | 16.70 | 16.76 | 3,054,218 | +0.06(+0.36%) |
Aug 05, 2024 | 16.42 | 16.89 | 16.41 | 16.70 | 4,790,706 | -0.18(-1.07%) |
Aug 02, 2024 | 16.84 | 17.18 | 16.41 | 16.88 | 5,202,247 | -0.08(-0.47%) |
Aug 01, 2024 | 17.30 | 17.35 | 16.50 | 16.96 | 5,238,486 | +0.03(+0.18%) |
Jul 31, 2024 | 17.44 | 17.45 | 16.91 | 16.93 | 10,006,010 | -0.50(-2.87%) |
Jul 30, 2024 | 17.11 | 17.44 | 17.03 | 17.43 | 3,050,774 | +0.34(+1.99%) |
Jul 29, 2024 | 16.81 | 17.22 | 16.70 | 17.09 | 3,229,842 | +0.30(+1.79%) |
Jul 26, 2024 | 17.01 | 17.07 | 16.75 | 16.79 | 4,186,586 | -0.19(-1.12%) |
Jul 25, 2024 | 16.66 | 17.16 | 16.60 | 16.98 | 3,523,244 | +0.39(+2.35%) |
Jul 24, 2024 | 16.64 | 16.71 | 16.40 | 16.59 | 4,320,493 | -0.16(-0.96%) |
Jul 23, 2024 | 17.28 | 17.36 | 16.70 | 16.75 | 3,778,728 | -0.47(-2.73%) |
Jul 22, 2024 | 17.60 | 17.62 | 17.02 | 17.22 | 5,033,792 | -0.43(-2.44%) |
Jul 19, 2024 | 18.04 | 18.07 | 17.58 | 17.65 | 3,246,793 | -0.42(-2.32%) |
Jul 18, 2024 | 17.93 | 18.44 | 17.89 | 18.07 | 2,844,980 | -0.17(-0.93%) |
Jul 17, 2024 | 17.80 | 18.35 | 17.80 | 18.24 | 5,090,652 | +0.27(+1.50%) |
Jul 16, 2024 | 17.30 | 17.98 | 17.29 | 17.97 | 5,820,568 | +0.78(+4.54%) |
Jul 15, 2024 | 16.82 | 17.26 | 16.80 | 17.19 | 3,760,502 | +0.49(+2.93%) |
Jul 12, 2024 | 16.82 | 16.97 | 16.64 | 16.70 | 2,821,980 | -0.07(-0.42%) |
Jul 11, 2024 | 16.01 | 16.80 | 15.96 | 16.77 | 5,270,841 | +0.91(+5.74%) |
Jul 10, 2024 | 15.88 | 15.97 | 15.79 | 15.86 | 3,131,712 | +0.02(+0.13%) |
Jul 09, 2024 | 15.72 | 16.08 | 15.62 | 15.84 | 6,127,582 | +0.01(+0.06%) |
Jul 08, 2024 | 16.31 | 16.33 | 15.80 | 15.83 | 3,965,681 | -0.43(-2.64%) |
Jul 05, 2024 | 16.26 | 16.28 | 16.02 | 16.26 | 4,066,243 | -0.02(-0.12%) |
Jul 03, 2024 | 16.32 | 16.49 | 16.25 | 16.28 | 1,709,458 | -0.02(-0.12%) |
Jul 02, 2024 | 16.43 | 16.43 | 16.12 | 16.30 | 5,404,348 | -0.13(-0.79%) |