Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.39 | 17.43 | 17.10 | 17.33 | 2,165,534 | +0.15(+0.87%) |
Sep 25, 2024 | 17.52 | 17.54 | 17.13 | 17.18 | 824,787 | -0.33(-1.88%) |
Sep 24, 2024 | 17.44 | 17.68 | 17.29 | 17.51 | 952,126 | +0.09(+0.52%) |
Sep 23, 2024 | 17.37 | 17.55 | 17.31 | 17.42 | 1,425,810 | +0.19(+1.10%) |
Sep 20, 2024 | 17.30 | 17.51 | 17.12 | 17.23 | 4,219,557 | -0.26(-1.49%) |
Sep 19, 2024 | 17.38 | 17.54 | 17.09 | 17.49 | 2,007,504 | +0.48(+2.82%) |
Sep 18, 2024 | 16.83 | 17.39 | 16.74 | 17.01 | 1,865,688 | +0.21(+1.25%) |
Sep 17, 2024 | 16.99 | 17.20 | 16.77 | 16.80 | 1,533,557 | -0.11(-0.65%) |
Sep 16, 2024 | 16.98 | 16.98 | 16.54 | 16.91 | 1,465,466 | +0.11(+0.65%) |
Sep 13, 2024 | 16.54 | 16.81 | 16.38 | 16.80 | 1,452,775 | +0.45(+2.75%) |
Sep 12, 2024 | 15.95 | 16.35 | 15.95 | 16.35 | 1,922,085 | +0.47(+2.96%) |
Sep 11, 2024 | 15.46 | 15.90 | 15.31 | 15.88 | 2,027,549 | +0.28(+1.79%) |
Sep 10, 2024 | 15.73 | 15.74 | 15.47 | 15.60 | 1,019,749 | -0.09(-0.57%) |
Sep 09, 2024 | 15.57 | 15.79 | 15.36 | 15.69 | 1,235,267 | +0.08(+0.51%) |
Sep 06, 2024 | 15.85 | 15.87 | 15.50 | 15.61 | 941,546 | -0.17(-1.08%) |
Sep 05, 2024 | 15.97 | 16.03 | 15.77 | 15.78 | 1,019,987 | -0.07(-0.44%) |
Sep 04, 2024 | 15.77 | 16.11 | 15.76 | 15.85 | 1,189,382 | +0.07(+0.44%) |
Sep 03, 2024 | 15.82 | 15.97 | 15.65 | 15.78 | 1,325,827 | -0.22(-1.38%) |
Aug 30, 2024 | 16.25 | 16.25 | 15.72 | 16.00 | 1,452,032 | -0.07(-0.44%) |
Aug 29, 2024 | 15.94 | 16.21 | 15.73 | 16.07 | 2,170,820 | +0.20(+1.26%) |
Aug 28, 2024 | 15.92 | 16.20 | 15.87 | 15.87 | 1,426,374 | -0.14(-0.87%) |
Aug 27, 2024 | 15.69 | 16.05 | 15.68 | 16.01 | 1,534,311 | +0.11(+0.69%) |
Aug 26, 2024 | 15.91 | 16.17 | 15.82 | 15.90 | 2,823,630 | +0.16(+1.02%) |
Aug 23, 2024 | 15.18 | 15.85 | 15.18 | 15.74 | 1,092,373 | +0.61(+4.03%) |
Aug 22, 2024 | 15.05 | 15.15 | 14.86 | 15.13 | 1,137,394 | +0.04(+0.27%) |
Aug 21, 2024 | 14.94 | 15.18 | 14.83 | 15.09 | 836,667 | +0.21(+1.41%) |
Aug 20, 2024 | 15.18 | 15.25 | 14.87 | 14.88 | 1,071,174 | -0.41(-2.68%) |
Aug 19, 2024 | 15.04 | 15.29 | 14.99 | 15.29 | 1,007,638 | +0.29(+1.93%) |
Aug 16, 2024 | 14.97 | 15.08 | 14.84 | 15.00 | 1,140,779 | +0.01(+0.07%) |
Aug 15, 2024 | 15.23 | 15.28 | 14.97 | 14.99 | 1,189,489 | +0.05(+0.33%) |
Aug 14, 2024 | 15.12 | 15.18 | 14.88 | 14.94 | 1,274,351 | -0.08(-0.53%) |
Aug 13, 2024 | 14.66 | 15.12 | 14.59 | 15.02 | 1,451,103 | +0.52(+3.59%) |
Aug 12, 2024 | 14.74 | 14.81 | 14.40 | 14.50 | 1,576,159 | -0.32(-2.16%) |
Aug 09, 2024 | 15.15 | 15.33 | 14.62 | 14.82 | 2,689,287 | -0.44(-2.88%) |
Aug 08, 2024 | 15.19 | 15.47 | 15.15 | 15.26 | 2,569,765 | +0.15(+0.99%) |
Aug 07, 2024 | 15.52 | 15.63 | 15.03 | 15.11 | 1,073,953 | -0.16(-1.05%) |
Aug 06, 2024 | 14.85 | 15.59 | 14.78 | 15.27 | 2,048,834 | +0.46(+3.11%) |
Aug 05, 2024 | 14.52 | 15.14 | 14.25 | 14.81 | 2,292,772 | -0.31(-2.05%) |
Aug 02, 2024 | 15.12 | 15.43 | 14.89 | 15.12 | 2,970,835 | -0.60(-3.82%) |
Aug 01, 2024 | 16.19 | 16.31 | 15.57 | 15.72 | 1,982,044 | -0.37(-2.30%) |
Jul 31, 2024 | 15.79 | 16.57 | 15.56 | 16.09 | 1,822,402 | +0.30(+1.90%) |
Jul 30, 2024 | 15.76 | 15.83 | 15.49 | 15.79 | 1,516,117 | +0.16(+1.02%) |
Jul 29, 2024 | 15.82 | 16.00 | 15.62 | 15.63 | 2,058,215 | -0.14(-0.89%) |
Jul 26, 2024 | 15.36 | 15.79 | 15.29 | 15.77 | 1,566,942 | +0.66(+4.37%) |
Jul 25, 2024 | 14.97 | 15.34 | 14.91 | 15.11 | 1,905,170 | +0.17(+1.14%) |
Jul 24, 2024 | 15.35 | 15.56 | 14.92 | 14.94 | 1,720,614 | -0.48(-3.11%) |
Jul 23, 2024 | 14.98 | 15.65 | 14.85 | 15.42 | 2,240,219 | +0.34(+2.25%) |
Jul 22, 2024 | 14.55 | 15.10 | 14.50 | 15.08 | 2,672,262 | +0.53(+3.64%) |
Jul 19, 2024 | 14.65 | 14.85 | 14.49 | 14.55 | 1,337,932 | -0.16(-1.09%) |
Jul 18, 2024 | 14.79 | 15.40 | 14.66 | 14.71 | 3,689,452 | -0.19(-1.28%) |
Jul 17, 2024 | 14.82 | 15.23 | 14.77 | 14.90 | 1,820,134 | -0.11(-0.73%) |
Jul 16, 2024 | 14.85 | 15.06 | 14.72 | 15.01 | 1,460,559 | +0.31(+2.11%) |
Jul 15, 2024 | 14.89 | 15.01 | 14.69 | 14.70 | 1,215,659 | +0.07(+0.48%) |
Jul 12, 2024 | 14.44 | 14.74 | 14.37 | 14.63 | 1,495,993 | +0.39(+2.74%) |
Jul 11, 2024 | 14.04 | 14.37 | 13.97 | 14.24 | 1,736,297 | +0.66(+4.86%) |
Jul 10, 2024 | 13.44 | 13.64 | 13.33 | 13.58 | 1,227,986 | +0.19(+1.42%) |
Jul 09, 2024 | 13.27 | 13.48 | 13.15 | 13.39 | 891,708 | +0.08(+0.60%) |
Jul 08, 2024 | 13.35 | 13.41 | 13.19 | 13.31 | 563,028 | +0.09(+0.68%) |
Jul 05, 2024 | 13.45 | 13.56 | 13.19 | 13.22 | 726,213 | -0.27(-2.00%) |
Jul 03, 2024 | 13.49 | 13.65 | 13.39 | 13.49 | 355,303 | +0.08(+0.60%) |
Jul 02, 2024 | 13.27 | 13.45 | 13.20 | 13.41 | 703,535 | +0.18(+1.36%) |