Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.98 | 18.04 | 17.73 | 17.85 | 1,074,315 | +0.11(+0.62%) |
Sep 25, 2024 | 17.40 | 17.82 | 17.37 | 17.74 | 1,132,401 | +0.17(+0.97%) |
Sep 24, 2024 | 17.37 | 17.66 | 17.34 | 17.57 | 851,825 | +0.36(+2.09%) |
Sep 23, 2024 | 17.52 | 17.57 | 17.12 | 17.21 | 1,104,475 | -0.31(-1.77%) |
Sep 20, 2024 | 17.67 | 18.16 | 17.24 | 17.52 | 5,891,960 | -0.39(-2.18%) |
Sep 19, 2024 | 16.46 | 17.97 | 16.45 | 17.91 | 1,552,436 | +0.71(+4.13%) |
Sep 18, 2024 | 17.22 | 17.72 | 17.15 | 17.20 | 567,021 | -0.08(-0.46%) |
Sep 17, 2024 | 17.50 | 17.67 | 17.22 | 17.28 | 388,648 | +0.01(+0.06%) |
Sep 16, 2024 | 17.05 | 17.32 | 16.97 | 17.27 | 580,697 | -0.04(-0.23%) |
Sep 13, 2024 | 17.09 | 17.43 | 16.99 | 17.31 | 528,744 | +0.45(+2.67%) |
Sep 12, 2024 | 16.91 | 17.00 | 16.64 | 16.86 | 575,167 | +0.05(+0.30%) |
Sep 11, 2024 | 16.56 | 16.87 | 16.20 | 16.81 | 525,382 | +0.11(+0.66%) |
Sep 10, 2024 | 16.68 | 16.82 | 16.55 | 16.70 | 605,316 | -0.01(-0.06%) |
Sep 09, 2024 | 16.83 | 17.34 | 16.59 | 16.71 | 1,038,234 | -0.07(-0.42%) |
Sep 06, 2024 | 17.23 | 17.25 | 16.77 | 16.78 | 494,716 | -0.46(-2.67%) |
Sep 05, 2024 | 17.42 | 17.43 | 17.12 | 17.24 | 411,326 | -0.22(-1.26%) |
Sep 04, 2024 | 17.27 | 17.58 | 17.10 | 17.46 | 469,198 | +0.07(+0.40%) |
Sep 03, 2024 | 18.21 | 18.30 | 17.38 | 17.39 | 483,842 | -1.06(-5.75%) |
Aug 30, 2024 | 18.54 | 18.54 | 18.16 | 18.45 | 604,549 | -0.02(-0.11%) |
Aug 29, 2024 | 18.22 | 18.64 | 18.12 | 18.47 | 376,494 | +0.41(+2.27%) |
Aug 28, 2024 | 18.27 | 18.27 | 17.94 | 18.06 | 373,344 | -0.27(-1.47%) |
Aug 27, 2024 | 18.38 | 18.44 | 18.09 | 18.33 | 306,835 | -0.14(-0.76%) |
Aug 26, 2024 | 18.59 | 18.61 | 18.42 | 18.47 | 365,928 | +0.05(+0.27%) |
Aug 23, 2024 | 17.97 | 18.51 | 17.94 | 18.42 | 349,106 | +0.62(+3.48%) |
Aug 22, 2024 | 18.00 | 18.11 | 17.78 | 17.80 | 404,471 | -0.16(-0.89%) |
Aug 21, 2024 | 17.96 | 18.00 | 17.76 | 17.96 | 322,553 | +0.21(+1.18%) |
Aug 20, 2024 | 17.90 | 17.94 | 17.74 | 17.75 | 312,807 | -0.20(-1.11%) |
Aug 19, 2024 | 17.72 | 18.01 | 17.59 | 17.95 | 286,077 | +0.20(+1.13%) |
Aug 16, 2024 | 17.68 | 17.81 | 17.58 | 17.75 | 433,038 | +0.04(+0.23%) |
Aug 15, 2024 | 17.69 | 17.80 | 17.49 | 17.71 | 414,519 | +0.45(+2.61%) |
Aug 14, 2024 | 17.50 | 17.50 | 17.03 | 17.26 | 421,727 | -0.15(-0.86%) |
Aug 13, 2024 | 17.09 | 17.47 | 16.97 | 17.41 | 435,229 | +0.51(+3.02%) |
Aug 12, 2024 | 17.04 | 17.14 | 16.85 | 16.90 | 502,438 | -0.17(-1.00%) |
Aug 09, 2024 | 17.18 | 17.25 | 16.80 | 17.07 | 429,045 | -0.16(-0.93%) |
Aug 08, 2024 | 16.72 | 17.24 | 16.57 | 17.23 | 495,819 | +0.62(+3.73%) |
Aug 07, 2024 | 16.94 | 16.96 | 16.50 | 16.61 | 652,032 | -0.11(-0.66%) |
Aug 06, 2024 | 16.44 | 17.01 | 16.26 | 16.72 | 932,091 | +0.22(+1.33%) |
Aug 05, 2024 | 16.17 | 16.77 | 15.91 | 16.50 | 1,124,340 | -0.65(-3.79%) |
Aug 02, 2024 | 17.07 | 17.27 | 16.56 | 17.15 | 1,167,812 | -0.63(-3.54%) |
Aug 01, 2024 | 18.27 | 18.59 | 17.50 | 17.78 | 736,227 | -0.49(-2.68%) |
Jul 31, 2024 | 18.47 | 18.97 | 18.00 | 18.27 | 684,215 | +0.33(+1.84%) |
Jul 30, 2024 | 18.42 | 18.56 | 17.92 | 17.94 | 466,485 | -0.47(-2.55%) |
Jul 29, 2024 | 18.61 | 18.74 | 18.25 | 18.41 | 296,607 | -0.15(-0.81%) |
Jul 26, 2024 | 18.65 | 18.72 | 18.27 | 18.56 | 501,088 | +0.25(+1.37%) |
Jul 25, 2024 | 18.38 | 18.67 | 18.24 | 18.31 | 432,264 | -0.07(-0.38%) |
Jul 24, 2024 | 18.56 | 18.88 | 18.34 | 18.38 | 326,865 | -0.26(-1.39%) |
Jul 23, 2024 | 18.56 | 18.87 | 18.52 | 18.64 | 543,900 | -0.06(-0.32%) |
Jul 22, 2024 | 18.47 | 18.78 | 18.29 | 18.70 | 301,322 | +0.40(+2.19%) |
Jul 19, 2024 | 18.66 | 18.67 | 18.23 | 18.30 | 390,726 | -0.34(-1.82%) |
Jul 18, 2024 | 19.30 | 19.47 | 18.49 | 18.64 | 514,819 | -0.75(-3.87%) |
Jul 17, 2024 | 19.33 | 19.73 | 19.30 | 19.39 | 525,891 | -0.05(-0.26%) |
Jul 16, 2024 | 18.97 | 19.46 | 18.93 | 19.44 | 387,083 | +0.68(+3.62%) |
Jul 15, 2024 | 18.87 | 19.04 | 18.70 | 18.76 | 391,245 | +0.05(+0.27%) |
Jul 12, 2024 | 18.73 | 18.98 | 18.55 | 18.71 | 524,767 | +0.19(+1.03%) |
Jul 11, 2024 | 18.11 | 18.53 | 18.04 | 18.52 | 521,662 | +0.78(+4.40%) |
Jul 10, 2024 | 17.68 | 17.76 | 17.63 | 17.74 | 270,679 | +0.23(+1.31%) |
Jul 09, 2024 | 17.36 | 17.65 | 17.36 | 17.51 | 421,595 | +0.11(+0.63%) |
Jul 08, 2024 | 17.06 | 17.41 | 17.06 | 17.40 | 550,879 | +0.53(+3.14%) |
Jul 05, 2024 | 17.00 | 17.00 | 16.79 | 16.87 | 357,359 | -0.13(-0.76%) |
Jul 03, 2024 | 17.22 | 17.22 | 16.98 | 17.00 | 206,145 | -0.09(-0.53%) |
Jul 02, 2024 | 17.12 | 17.20 | 17.08 | 17.09 | 343,429 | +0.01(+0.06%) |
|