Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 17.30 | 17.40 | 17.21 | 17.28 | 1,695,792 | +0.09(+0.52%) |
Sep 26, 2024 | 17.24 | 17.33 | 17.16 | 17.19 | 417,524 | +0.03(+0.17%) |
Sep 25, 2024 | 17.36 | 17.42 | 17.14 | 17.16 | 442,952 | -0.15(-0.87%) |
Sep 24, 2024 | 17.31 | 17.36 | 17.18 | 17.31 | 324,275 | +0.41(+2.43%) |
Sep 23, 2024 | 16.85 | 16.94 | 16.78 | 16.90 | 390,522 | -0.05(-0.29%) |
Sep 20, 2024 | 17.19 | 17.29 | 16.93 | 16.95 | 534,026 | -0.05(-0.29%) |
Sep 19, 2024 | 17.23 | 17.23 | 16.99 | 17.00 | 1,168,051 | -0.17(-0.99%) |
Sep 18, 2024 | 17.03 | 17.32 | 17.01 | 17.17 | 354,823 | +0.23(+1.36%) |
Sep 17, 2024 | 16.89 | 16.96 | 16.77 | 16.94 | 514,823 | +0.04(+0.24%) |
Sep 16, 2024 | 16.80 | 16.95 | 16.78 | 16.90 | 337,429 | +0.36(+2.18%) |
Sep 13, 2024 | 16.50 | 16.64 | 16.48 | 16.54 | 511,655 | +0.28(+1.72%) |
Sep 12, 2024 | 16.16 | 16.29 | 16.09 | 16.26 | 255,187 | -0.01(-0.06%) |
Sep 11, 2024 | 16.23 | 16.34 | 16.10 | 16.27 | 332,135 | +0.12(+0.74%) |
Sep 10, 2024 | 16.27 | 16.31 | 16.13 | 16.15 | 238,397 | -0.10(-0.62%) |
Sep 09, 2024 | 16.30 | 16.41 | 16.19 | 16.25 | 515,180 | -0.24(-1.46%) |
Sep 06, 2024 | 16.86 | 16.91 | 16.48 | 16.49 | 280,343 | -0.20(-1.20%) |
Sep 05, 2024 | 16.57 | 16.70 | 16.51 | 16.69 | 449,063 | +0.37(+2.27%) |
Sep 04, 2024 | 16.11 | 16.39 | 16.11 | 16.32 | 254,769 | +0.28(+1.75%) |
Sep 03, 2024 | 16.00 | 16.18 | 15.97 | 16.04 | 370,674 | +0.12(+0.75%) |
Aug 30, 2024 | 15.55 | 15.92 | 15.51 | 15.92 | 536,324 | -0.07(-0.44%) |
Aug 29, 2024 | 16.08 | 16.08 | 15.82 | 15.99 | 276,052 | -0.29(-1.78%) |
Aug 28, 2024 | 16.10 | 16.36 | 16.00 | 16.28 | 313,827 | -0.03(-0.18%) |
Aug 27, 2024 | 16.31 | 16.44 | 16.29 | 16.31 | 218,251 | -0.09(-0.55%) |
Aug 26, 2024 | 16.38 | 16.52 | 16.35 | 16.40 | 197,576 | -0.19(-1.15%) |
Aug 23, 2024 | 16.27 | 16.69 | 16.20 | 16.59 | 291,904 | +0.44(+2.72%) |
Aug 22, 2024 | 16.27 | 16.42 | 16.11 | 16.15 | 495,782 | -0.56(-3.35%) |
Aug 21, 2024 | 16.85 | 16.85 | 16.60 | 16.71 | 420,079 | -0.01(-0.06%) |
Aug 20, 2024 | 16.76 | 16.86 | 16.71 | 16.72 | 422,653 | -0.19(-1.12%) |
Aug 19, 2024 | 16.79 | 17.01 | 16.74 | 16.91 | 525,041 | +0.18(+1.08%) |
Aug 16, 2024 | 16.62 | 16.82 | 16.55 | 16.73 | 419,378 | +0.33(+2.01%) |
Aug 15, 2024 | 16.57 | 16.70 | 16.37 | 16.40 | 464,549 | -0.17(-1.03%) |
Aug 14, 2024 | 16.52 | 16.70 | 16.47 | 16.57 | 437,066 | +0.17(+1.04%) |
Aug 13, 2024 | 16.21 | 16.44 | 16.19 | 16.40 | 428,414 | +0.35(+2.18%) |
Aug 12, 2024 | 16.16 | 16.23 | 15.99 | 16.05 | 365,371 | +0.11(+0.69%) |
Aug 09, 2024 | 15.93 | 16.00 | 15.79 | 15.94 | 343,968 | +0.36(+2.31%) |
Aug 08, 2024 | 15.34 | 15.62 | 15.16 | 15.58 | 372,065 | +0.11(+0.71%) |
Aug 07, 2024 | 15.42 | 15.66 | 15.38 | 15.47 | 644,656 | +0.32(+2.11%) |
Aug 06, 2024 | 15.05 | 15.28 | 15.01 | 15.15 | 584,448 | +0.16(+1.07%) |
Aug 05, 2024 | 14.90 | 15.16 | 14.89 | 14.99 | 508,830 | -0.45(-2.91%) |
Aug 02, 2024 | 15.37 | 15.65 | 15.33 | 15.44 | 416,741 | +0.14(+0.92%) |
Aug 01, 2024 | 15.24 | 15.43 | 15.19 | 15.30 | 631,279 | -0.06(-0.39%) |
Jul 31, 2024 | 14.75 | 15.40 | 14.75 | 15.36 | 1,108,476 | +0.85(+5.86%) |
Jul 30, 2024 | 14.30 | 14.55 | 14.14 | 14.51 | 663,368 | +0.18(+1.26%) |
Jul 29, 2024 | 14.46 | 14.52 | 14.15 | 14.33 | 541,311 | -0.02(-0.14%) |
Jul 26, 2024 | 14.54 | 14.56 | 14.35 | 14.35 | 888,625 | -0.19(-1.31%) |
Jul 25, 2024 | 14.74 | 14.78 | 14.54 | 14.54 | 507,009 | -0.20(-1.36%) |
Jul 24, 2024 | 14.74 | 14.89 | 14.70 | 14.74 | 765,260 | -0.14(-0.94%) |
Jul 23, 2024 | 15.15 | 15.15 | 14.85 | 14.88 | 220,637 | -0.34(-2.23%) |
Jul 22, 2024 | 15.04 | 15.27 | 15.02 | 15.22 | 401,668 | +0.29(+1.94%) |
Jul 19, 2024 | 15.18 | 15.21 | 14.92 | 14.93 | 548,284 | -0.08(-0.53%) |
Jul 18, 2024 | 15.28 | 15.35 | 14.99 | 15.01 | 408,115 | -0.52(-3.35%) |
Jul 17, 2024 | 15.49 | 15.63 | 15.46 | 15.53 | 544,929 | +0.14(+0.91%) |
Jul 16, 2024 | 15.53 | 15.71 | 15.38 | 15.39 | 516,438 | +0.11(+0.72%) |
Jul 15, 2024 | 15.56 | 15.58 | 15.25 | 15.28 | 344,636 | -0.30(-1.93%) |
Jul 12, 2024 | 15.44 | 15.67 | 15.43 | 15.58 | 497,881 | +0.14(+0.91%) |
Jul 11, 2024 | 15.00 | 15.50 | 14.99 | 15.44 | 799,248 | +0.54(+3.62%) |
Jul 10, 2024 | 14.88 | 14.97 | 14.69 | 14.90 | 413,200 | +0.26(+1.78%) |
Jul 09, 2024 | 14.64 | 14.88 | 14.62 | 14.64 | 334,892 | +0.11(+0.76%) |
Jul 08, 2024 | 14.31 | 14.56 | 14.20 | 14.53 | 332,722 | +0.01(+0.07%) |
Jul 05, 2024 | 14.43 | 14.55 | 14.26 | 14.52 | 608,309 | +0.14(+0.97%) |
Jul 03, 2024 | 14.23 | 14.44 | 14.20 | 14.38 | 311,417 | +0.33(+2.35%) |
Jul 02, 2024 | 14.11 | 14.22 | 13.84 | 14.05 | 675,282 | -0.26(-1.82%) |