Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | +0.03(+0.16%) |
Aug 29, 2024 | 18.36 | 19.13 | 18.25 | 18.85 | 509,541 | +0.62(+3.40%) |
Aug 28, 2024 | 18.27 | 18.50 | 18.11 | 18.23 | 341,300 | -0.17(-0.92%) |
Aug 27, 2024 | 18.62 | 18.77 | 18.34 | 18.40 | 403,694 | -0.44(-2.33%) |
Aug 26, 2024 | 18.89 | 19.14 | 18.64 | 18.84 | 513,832 | +0.03(+0.16%) |
Aug 23, 2024 | 17.88 | 18.84 | 17.88 | 18.81 | 588,709 | +1.03(+5.79%) |
Aug 22, 2024 | 17.64 | 17.98 | 17.54 | 17.78 | 460,430 | +0.22(+1.25%) |
Aug 21, 2024 | 17.28 | 17.64 | 17.12 | 17.56 | 540,986 | +0.34(+1.97%) |
Aug 20, 2024 | 17.29 | 17.29 | 17.03 | 17.22 | 209,159 | -0.05(-0.29%) |
Aug 19, 2024 | 17.57 | 17.60 | 17.19 | 17.27 | 385,232 | -0.19(-1.09%) |
Aug 16, 2024 | 17.20 | 17.53 | 17.20 | 17.46 | 344,151 | +0.24(+1.39%) |
Aug 15, 2024 | 17.18 | 17.48 | 17.08 | 17.22 | 352,245 | +0.38(+2.26%) |
Aug 14, 2024 | 17.09 | 17.09 | 16.52 | 16.84 | 383,973 | -0.22(-1.29%) |
Aug 13, 2024 | 16.53 | 17.08 | 16.44 | 17.06 | 1,075,284 | +0.76(+4.66%) |
Aug 12, 2024 | 16.43 | 16.49 | 16.19 | 16.30 | 423,744 | -0.13(-0.79%) |
Aug 09, 2024 | 16.44 | 16.99 | 16.20 | 16.43 | 553,150 | -0.03(-0.18%) |
Aug 08, 2024 | 16.52 | 16.67 | 16.35 | 16.46 | 563,683 | +0.22(+1.35%) |
Aug 07, 2024 | 16.84 | 17.04 | 15.92 | 16.24 | 519,819 | -0.45(-2.69%) |
Aug 06, 2024 | 16.65 | 16.91 | 16.44 | 16.69 | 525,348 | -0.07(-0.42%) |
Aug 05, 2024 | 15.98 | 16.76 | 14.74 | 16.76 | 682,313 | -0.57(-3.29%) |
Aug 02, 2024 | 16.99 | 17.38 | 16.57 | 17.33 | 628,262 | +0.80(+4.84%) |
Aug 01, 2024 | 17.15 | 17.38 | 16.18 | 16.53 | 464,159 | -0.74(-4.28%) |
Jul 31, 2024 | 17.44 | 17.77 | 16.95 | 17.27 | 454,135 | +0.03(+0.17%) |
Jul 30, 2024 | 17.26 | 17.46 | 17.09 | 17.24 | 499,654 | +0.17(+1.00%) |
Jul 29, 2024 | 17.37 | 17.46 | 16.90 | 17.07 | 336,481 | -0.32(-1.84%) |
Jul 26, 2024 | 17.36 | 17.85 | 17.14 | 17.39 | 403,631 | +0.29(+1.70%) |
Jul 25, 2024 | 16.71 | 17.53 | 16.71 | 17.10 | 564,767 | +0.37(+2.21%) |
Jul 24, 2024 | 16.91 | 17.23 | 16.71 | 16.73 | 226,533 | -0.32(-1.88%) |
Jul 23, 2024 | 16.66 | 17.19 | 16.59 | 17.05 | 311,277 | +0.22(+1.31%) |
Jul 22, 2024 | 16.39 | 16.84 | 16.23 | 16.83 | 276,717 | +0.51(+3.12%) |
Jul 19, 2024 | 16.54 | 16.58 | 16.29 | 16.32 | 190,101 | -0.18(-1.09%) |
Jul 18, 2024 | 16.43 | 17.04 | 16.19 | 16.50 | 252,739 | -0.12(-0.72%) |
Jul 17, 2024 | 16.33 | 16.89 | 16.33 | 16.62 | 304,201 | -0.06(-0.36%) |
Jul 16, 2024 | 16.15 | 16.72 | 16.14 | 16.68 | 395,978 | +0.79(+4.97%) |
Jul 15, 2024 | 15.61 | 16.17 | 15.61 | 15.89 | 310,673 | +0.42(+2.71%) |
Jul 12, 2024 | 15.41 | 15.78 | 15.30 | 15.47 | 290,413 | +0.28(+1.84%) |
Jul 11, 2024 | 14.86 | 15.29 | 14.82 | 15.19 | 304,753 | +0.75(+5.19%) |
Jul 10, 2024 | 14.18 | 14.48 | 14.14 | 14.44 | 204,919 | +0.28(+1.98%) |
Jul 09, 2024 | 14.54 | 14.62 | 14.12 | 14.16 | 510,837 | -0.50(-3.41%) |
Jul 08, 2024 | 14.69 | 14.79 | 14.50 | 14.66 | 257,664 | +0.18(+1.24%) |
Jul 05, 2024 | 14.75 | 14.80 | 14.27 | 14.48 | 241,173 | -0.38(-2.56%) |
Jul 03, 2024 | 14.82 | 14.88 | 14.62 | 14.86 | 229,814 | +0.11(+0.74%) |
Jul 02, 2024 | 14.59 | 14.78 | 14.53 | 14.75 | 278,641 | +0.19(+1.30%) |