Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 16.79 | 17.38 | 16.69 | 16.98 | 416,075 | +0.56(+3.41%) |
Sep 16, 2024 | 16.56 | 16.58 | 16.29 | 16.42 | 104,297 | -0.51(-3.01%) |
Sep 13, 2024 | 16.35 | 17.02 | 16.35 | 16.93 | 349,418 | +0.39(+2.36%) |
Sep 12, 2024 | 16.35 | 16.59 | 16.25 | 16.54 | 175,411 | +0.21(+1.29%) |
Sep 11, 2024 | 16.03 | 16.43 | 15.74 | 16.33 | 179,796 | -0.08(-0.49%) |
Sep 10, 2024 | 16.14 | 16.45 | 16.01 | 16.41 | 146,640 | +0.21(+1.30%) |
Sep 09, 2024 | 15.69 | 16.21 | 15.53 | 16.20 | 463,560 | +1.05(+6.93%) |
Sep 06, 2024 | 16.08 | 16.11 | 15.06 | 15.15 | 507,750 | -0.72(-4.54%) |
Sep 05, 2024 | 16.06 | 16.20 | 15.79 | 15.87 | 363,295 | -0.57(-3.47%) |
Sep 04, 2024 | 16.00 | 16.58 | 15.89 | 16.44 | 205,096 | +0.01(+0.06%) |
Sep 03, 2024 | 16.75 | 16.75 | 16.29 | 16.43 | 369,411 | -0.18(-1.08%) |
Aug 30, 2024 | 16.86 | 16.95 | 16.35 | 16.61 | 329,271 | -0.15(-0.89%) |
Aug 29, 2024 | 17.10 | 17.31 | 16.69 | 16.76 | 202,491 | +0.08(+0.48%) |
Aug 28, 2024 | 16.96 | 17.00 | 16.39 | 16.68 | 450,275 | -0.92(-5.23%) |
Aug 27, 2024 | 17.67 | 17.69 | 17.41 | 17.60 | 138,739 | -0.35(-1.95%) |
Aug 26, 2024 | 18.08 | 18.10 | 17.89 | 17.95 | 111,017 | -0.09(-0.50%) |
Aug 23, 2024 | 17.32 | 18.09 | 17.23 | 18.04 | 628,123 | +0.95(+5.56%) |
Aug 22, 2024 | 17.23 | 17.26 | 17.04 | 17.09 | 175,757 | -0.36(-2.06%) |
Aug 21, 2024 | 16.86 | 17.47 | 16.68 | 17.45 | 250,092 | +0.59(+3.50%) |
Aug 20, 2024 | 17.15 | 17.27 | 16.61 | 16.86 | 203,099 | +0.14(+0.84%) |
Aug 19, 2024 | 16.66 | 16.77 | 16.48 | 16.72 | 95,923 | -0.19(-1.12%) |
Aug 16, 2024 | 16.58 | 16.96 | 16.37 | 16.91 | 406,592 | +0.75(+4.64%) |
Aug 15, 2024 | 16.76 | 16.94 | 16.07 | 16.16 | 342,367 | -0.52(-3.12%) |
Aug 14, 2024 | 17.23 | 17.26 | 16.64 | 16.68 | 182,476 | -0.56(-3.25%) |
Aug 13, 2024 | 16.70 | 17.44 | 16.69 | 17.24 | 127,928 | +0.51(+3.05%) |
Aug 12, 2024 | 16.88 | 17.19 | 16.44 | 16.73 | 122,516 | -0.46(-2.68%) |
Aug 09, 2024 | 17.10 | 17.30 | 16.87 | 17.19 | 116,784 | +0.35(+2.08%) |
Aug 08, 2024 | 16.37 | 16.96 | 16.06 | 16.84 | 423,769 | +1.33(+8.58%) |
Aug 07, 2024 | 16.21 | 16.29 | 15.48 | 15.51 | 120,522 | -0.56(-3.48%) |
Aug 06, 2024 | 15.62 | 16.16 | 15.48 | 16.07 | 140,294 | +0.92(+6.07%) |
Aug 05, 2024 | 14.09 | 15.73 | 14.02 | 15.15 | 854,820 | -2.57(-14.50%) |
Aug 02, 2024 | 18.35 | 18.55 | 17.66 | 17.72 | 337,393 | -0.22(-1.23%) |
Aug 01, 2024 | 18.27 | 18.37 | 17.62 | 17.94 | 341,504 | -0.54(-2.92%) |
Jul 31, 2024 | 18.82 | 18.98 | 18.39 | 18.48 | 121,976 | -0.19(-1.02%) |
Jul 30, 2024 | 18.89 | 18.95 | 18.55 | 18.67 | 93,974 | -0.40(-2.10%) |
Jul 29, 2024 | 19.73 | 19.76 | 18.82 | 19.07 | 378,606 | -0.22(-1.14%) |
Jul 26, 2024 | 19.12 | 19.32 | 18.97 | 19.29 | 210,179 | +0.97(+5.29%) |
Jul 25, 2024 | 18.20 | 18.46 | 17.95 | 18.32 | 334,216 | -0.29(-1.56%) |
Jul 24, 2024 | 18.90 | 19.00 | 18.59 | 18.61 | 196,630 | +0.03(+0.16%) |
Jul 23, 2024 | 18.84 | 19.08 | 18.54 | 18.58 | 388,203 | -0.76(-3.93%) |
Jul 22, 2024 | 19.17 | 19.36 | 18.88 | 19.34 | 198,015 | +0.30(+1.58%) |
Jul 19, 2024 | 18.17 | 19.14 | 18.17 | 19.04 | 513,783 | +1.03(+5.72%) |
Jul 18, 2024 | 18.38 | 18.40 | 17.92 | 18.01 | 96,796 | -0.29(-1.58%) |
Jul 17, 2024 | 18.35 | 18.53 | 18.12 | 18.30 | 101,495 | -0.18(-0.97%) |
Jul 16, 2024 | 18.10 | 18.50 | 17.90 | 18.48 | 225,153 | +0.50(+2.78%) |
Jul 15, 2024 | 17.80 | 18.13 | 17.71 | 17.98 | 514,703 | +1.64(+10.04%) |
Jul 12, 2024 | 16.30 | 16.60 | 16.30 | 16.34 | 274,498 | +0.07(+0.43%) |
Jul 11, 2024 | 16.68 | 16.71 | 16.21 | 16.27 | 179,854 | +0.00(+0.00%) |
Jul 10, 2024 | 16.43 | 16.45 | 16.25 | 16.27 | 2,400,461 | -0.11(-0.67%) |
Jul 09, 2024 | 16.21 | 16.50 | 16.14 | 16.38 | 476,209 | +0.37(+2.31%) |
Jul 08, 2024 | 16.19 | 16.25 | 15.58 | 16.01 | 504,162 | +0.00(+0.00%) |
Jul 05, 2024 | 15.74 | 16.13 | 15.70 | 16.01 | 392,832 | -1.11(-6.48%) |
Jul 03, 2024 | 17.06 | 17.17 | 16.97 | 17.12 | 168,883 | -0.41(-2.34%) |
Jul 02, 2024 | 17.79 | 17.85 | 17.49 | 17.53 | 143,620 | -0.38(-2.12%) |