Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 15.70 | 16.00 | 14.75 | 15.65 | 801,173 | -0.75(-4.57%) |
Sep 10, 2024 | 16.35 | 16.46 | 16.01 | 16.40 | 265,357 | +0.03(+0.18%) |
Sep 09, 2024 | 16.42 | 16.50 | 16.20 | 16.37 | 244,726 | -0.09(-0.55%) |
Sep 06, 2024 | 16.99 | 17.08 | 16.44 | 16.46 | 303,678 | -0.62(-3.63%) |
Sep 05, 2024 | 17.22 | 17.32 | 17.00 | 17.08 | 200,949 | -0.06(-0.35%) |
Sep 04, 2024 | 17.03 | 17.21 | 16.80 | 17.14 | 757,842 | +0.08(+0.47%) |
Sep 03, 2024 | 17.07 | 17.43 | 16.90 | 17.06 | 274,477 | -0.17(-0.99%) |
Aug 30, 2024 | 17.50 | 17.50 | 17.03 | 17.23 | 239,593 | -0.23(-1.32%) |
Aug 29, 2024 | 17.52 | 17.73 | 17.39 | 17.46 | 229,995 | +0.00(+0.00%) |
Aug 28, 2024 | 17.41 | 17.70 | 17.19 | 17.46 | 357,926 | -0.17(-0.96%) |
Aug 27, 2024 | 17.01 | 17.77 | 16.91 | 17.63 | 413,657 | +0.52(+3.04%) |
Aug 26, 2024 | 17.49 | 17.61 | 17.07 | 17.11 | 188,625 | -0.23(-1.33%) |
Aug 23, 2024 | 17.68 | 17.75 | 17.31 | 17.34 | 145,345 | -0.29(-1.64%) |
Aug 22, 2024 | 17.72 | 17.86 | 17.53 | 17.63 | 145,693 | -0.06(-0.34%) |
Aug 21, 2024 | 17.68 | 17.76 | 17.47 | 17.69 | 278,727 | +0.04(+0.23%) |
Aug 20, 2024 | 17.77 | 17.77 | 17.41 | 17.65 | 192,087 | -0.09(-0.51%) |
Aug 19, 2024 | 17.28 | 17.80 | 17.08 | 17.74 | 387,931 | +0.44(+2.54%) |
Aug 16, 2024 | 17.25 | 17.34 | 17.10 | 17.30 | 187,264 | +0.02(+0.12%) |
Aug 15, 2024 | 16.97 | 17.32 | 16.95 | 17.28 | 254,541 | +0.36(+2.13%) |
Aug 14, 2024 | 16.44 | 16.96 | 16.44 | 16.92 | 161,702 | +0.45(+2.73%) |
Aug 13, 2024 | 16.76 | 16.84 | 16.40 | 16.47 | 263,249 | -0.30(-1.79%) |
Aug 12, 2024 | 16.81 | 16.92 | 16.53 | 16.77 | 161,305 | -0.04(-0.24%) |
Aug 09, 2024 | 17.02 | 17.03 | 16.64 | 16.81 | 131,534 | -0.18(-1.06%) |
Aug 08, 2024 | 16.95 | 17.10 | 16.87 | 16.99 | 153,696 | +0.03(+0.18%) |
Aug 07, 2024 | 16.80 | 17.06 | 16.68 | 16.96 | 182,257 | +0.22(+1.31%) |
Aug 06, 2024 | 16.41 | 16.78 | 16.19 | 16.74 | 186,970 | +0.35(+2.14%) |
Aug 05, 2024 | 15.66 | 16.48 | 15.66 | 16.39 | 394,953 | -0.19(-1.15%) |
Aug 02, 2024 | 16.61 | 16.69 | 16.37 | 16.58 | 257,706 | -0.21(-1.25%) |
Aug 01, 2024 | 17.16 | 17.16 | 16.46 | 16.79 | 270,261 | -0.37(-2.16%) |
Jul 31, 2024 | 16.90 | 17.24 | 16.86 | 17.16 | 168,759 | +0.28(+1.66%) |
Jul 30, 2024 | 17.09 | 17.11 | 16.70 | 16.88 | 227,730 | -0.18(-1.06%) |
Jul 29, 2024 | 17.01 | 17.24 | 16.79 | 17.06 | 323,578 | +0.03(+0.18%) |
Jul 26, 2024 | 17.24 | 17.34 | 17.00 | 17.03 | 289,434 | -0.06(-0.35%) |
Jul 25, 2024 | 17.23 | 17.30 | 16.94 | 17.09 | 323,030 | -0.11(-0.64%) |
Jul 24, 2024 | 16.79 | 17.20 | 16.59 | 17.20 | 435,428 | +0.36(+2.14%) |
Jul 23, 2024 | 17.05 | 17.19 | 16.78 | 16.84 | 240,287 | -0.18(-1.06%) |
Jul 22, 2024 | 16.72 | 17.04 | 16.50 | 17.02 | 245,811 | +0.33(+1.98%) |
Jul 19, 2024 | 16.71 | 16.78 | 16.43 | 16.69 | 178,145 | +0.01(+0.06%) |
Jul 18, 2024 | 16.82 | 17.10 | 16.62 | 16.68 | 559,626 | -0.07(-0.42%) |
Jul 17, 2024 | 17.07 | 17.25 | 16.74 | 16.75 | 324,253 | -0.42(-2.45%) |
Jul 16, 2024 | 16.60 | 17.20 | 16.50 | 17.17 | 234,438 | +0.57(+3.43%) |
Jul 15, 2024 | 16.89 | 16.89 | 16.51 | 16.60 | 236,892 | -0.25(-1.48%) |
Jul 12, 2024 | 16.93 | 17.10 | 16.85 | 16.85 | 443,449 | -0.01(-0.06%) |
Jul 11, 2024 | 16.90 | 17.20 | 16.70 | 16.86 | 537,808 | +0.03(+0.18%) |
Jul 10, 2024 | 15.88 | 16.86 | 15.88 | 16.83 | 571,924 | +0.89(+5.58%) |
Jul 09, 2024 | 15.89 | 15.97 | 15.72 | 15.94 | 592,759 | +0.11(+0.69%) |
Jul 08, 2024 | 16.23 | 16.25 | 15.80 | 15.83 | 261,381 | -0.40(-2.46%) |
Jul 05, 2024 | 16.15 | 16.33 | 16.05 | 16.23 | 188,789 | +0.11(+0.68%) |
Jul 03, 2024 | 16.25 | 16.29 | 16.11 | 16.12 | 100,791 | -0.13(-0.80%) |
Jul 02, 2024 | 16.33 | 16.55 | 16.18 | 16.25 | 205,954 | -0.07(-0.43%) |