Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.17 | 16.48 | 16.17 | 16.35 | 856,605 | +0.24(+1.49%) |
Sep 26, 2024 | 15.92 | 16.14 | 15.92 | 16.11 | 721,166 | +0.21(+1.32%) |
Sep 25, 2024 | 15.97 | 16.02 | 15.76 | 15.90 | 837,274 | -0.10(-0.62%) |
Sep 24, 2024 | 16.14 | 16.19 | 16.00 | 16.00 | 575,934 | -0.02(-0.12%) |
Sep 23, 2024 | 15.96 | 16.16 | 15.94 | 16.02 | 624,496 | +0.07(+0.44%) |
Sep 20, 2024 | 15.97 | 16.03 | 15.91 | 15.95 | 561,303 | -0.05(-0.31%) |
Sep 19, 2024 | 16.18 | 16.27 | 15.96 | 16.00 | 807,080 | -0.09(-0.56%) |
Sep 18, 2024 | 15.93 | 16.26 | 15.90 | 16.09 | 755,829 | +0.16(+1.00%) |
Sep 17, 2024 | 16.17 | 16.20 | 15.90 | 15.93 | 1,323,385 | -0.18(-1.12%) |
Sep 16, 2024 | 16.07 | 16.11 | 15.95 | 16.11 | 744,343 | -0.43(-2.60%) |
Sep 13, 2024 | 16.50 | 16.56 | 16.45 | 16.54 | 508,183 | +0.13(+0.79%) |
Sep 12, 2024 | 16.32 | 16.45 | 16.21 | 16.41 | 566,912 | +0.16(+0.98%) |
Sep 11, 2024 | 16.45 | 16.45 | 16.22 | 16.25 | 924,016 | -0.16(-0.98%) |
Sep 10, 2024 | 16.54 | 16.60 | 16.29 | 16.41 | 759,424 | -0.15(-0.91%) |
Sep 09, 2024 | 16.68 | 16.77 | 16.54 | 16.56 | 592,051 | -0.06(-0.36%) |
Sep 06, 2024 | 16.88 | 16.94 | 16.59 | 16.62 | 512,662 | -0.29(-1.71%) |
Sep 05, 2024 | 16.93 | 17.02 | 16.87 | 16.91 | 425,201 | -0.02(-0.12%) |
Sep 04, 2024 | 17.04 | 17.11 | 16.90 | 16.93 | 355,161 | -0.11(-0.65%) |
Sep 03, 2024 | 17.07 | 17.08 | 16.95 | 17.04 | 470,299 | -0.09(-0.53%) |
Aug 30, 2024 | 17.02 | 17.14 | 17.00 | 17.13 | 457,461 | +0.12(+0.71%) |
Aug 29, 2024 | 17.01 | 17.11 | 16.97 | 17.01 | 486,054 | +0.07(+0.41%) |
Aug 28, 2024 | 17.05 | 17.06 | 16.93 | 16.94 | 486,327 | -0.11(-0.65%) |
Aug 27, 2024 | 17.00 | 17.16 | 16.96 | 17.05 | 496,239 | +0.06(+0.35%) |
Aug 26, 2024 | 17.00 | 17.10 | 16.87 | 16.99 | 685,923 | -0.03(-0.18%) |
Aug 23, 2024 | 16.98 | 17.11 | 16.97 | 17.02 | 356,641 | +0.05(+0.29%) |
Aug 22, 2024 | 17.04 | 17.13 | 16.95 | 16.97 | 512,264 | -0.04(-0.24%) |
Aug 21, 2024 | 16.90 | 17.02 | 16.88 | 17.01 | 488,947 | +0.13(+0.77%) |
Aug 20, 2024 | 16.88 | 16.90 | 16.77 | 16.88 | 611,317 | +0.00(+0.00%) |
Aug 19, 2024 | 16.81 | 16.91 | 16.76 | 16.88 | 892,604 | +0.09(+0.54%) |
Aug 16, 2024 | 16.77 | 16.91 | 16.72 | 16.79 | 640,171 | -0.03(-0.18%) |
Aug 15, 2024 | 16.65 | 16.91 | 16.54 | 16.82 | 630,983 | +0.33(+2.00%) |
Aug 14, 2024 | 16.45 | 16.52 | 16.29 | 16.49 | 604,772 | +0.16(+0.98%) |
Aug 13, 2024 | 16.17 | 16.34 | 16.17 | 16.33 | 619,196 | +0.18(+1.11%) |
Aug 12, 2024 | 16.12 | 16.27 | 16.11 | 16.15 | 532,596 | +0.05(+0.31%) |
Aug 09, 2024 | 16.25 | 16.29 | 16.05 | 16.10 | 701,605 | -0.09(-0.56%) |
Aug 08, 2024 | 16.10 | 16.21 | 16.05 | 16.19 | 635,947 | +0.17(+1.06%) |
Aug 07, 2024 | 16.18 | 16.34 | 16.01 | 16.02 | 1,043,115 | -0.10(-0.62%) |
Aug 06, 2024 | 15.99 | 16.28 | 15.99 | 16.12 | 1,212,683 | +0.40(+2.54%) |
Aug 05, 2024 | 16.05 | 16.05 | 15.55 | 15.72 | 2,114,675 | -0.79(-4.78%) |
Aug 02, 2024 | 17.10 | 17.10 | 16.46 | 16.51 | 1,833,404 | -0.79(-4.57%) |
Aug 01, 2024 | 17.78 | 17.97 | 17.19 | 17.30 | 1,761,426 | -0.73(-4.05%) |
Jul 31, 2024 | 18.11 | 18.27 | 17.99 | 18.03 | 1,078,636 | -0.12(-0.66%) |
Jul 30, 2024 | 18.36 | 18.41 | 18.07 | 18.15 | 1,161,222 | -0.21(-1.14%) |
Jul 29, 2024 | 18.46 | 18.46 | 18.34 | 18.36 | 821,563 | -0.05(-0.27%) |
Jul 26, 2024 | 18.15 | 18.45 | 18.10 | 18.41 | 720,931 | +0.30(+1.66%) |
Jul 25, 2024 | 17.94 | 18.24 | 17.94 | 18.11 | 1,388,031 | +0.21(+1.17%) |
Jul 24, 2024 | 17.98 | 18.02 | 17.84 | 17.90 | 869,102 | -0.07(-0.39%) |
Jul 23, 2024 | 18.00 | 18.04 | 17.86 | 17.97 | 1,012,383 | +0.02(+0.11%) |
Jul 22, 2024 | 17.68 | 18.02 | 17.67 | 17.95 | 822,908 | +0.28(+1.58%) |
Jul 19, 2024 | 17.73 | 17.78 | 17.63 | 17.67 | 824,315 | -0.06(-0.34%) |
Jul 18, 2024 | 17.98 | 18.04 | 17.67 | 17.73 | 1,138,898 | -0.25(-1.39%) |
Jul 17, 2024 | 18.29 | 18.30 | 17.85 | 17.98 | 2,143,718 | -0.29(-1.59%) |
Jul 16, 2024 | 18.48 | 18.55 | 18.26 | 18.27 | 984,455 | -0.24(-1.30%) |
Jul 15, 2024 | 18.55 | 18.60 | 18.43 | 18.51 | 534,007 | -0.04(-0.22%) |
Jul 12, 2024 | 18.65 | 18.67 | 18.54 | 18.55 | 591,221 | -0.05(-0.27%) |
Jul 11, 2024 | 18.62 | 18.64 | 18.56 | 18.60 | 553,478 | -0.01(-0.05%) |
Jul 10, 2024 | 18.60 | 18.63 | 18.58 | 18.61 | 423,529 | +0.04(+0.22%) |
Jul 09, 2024 | 18.70 | 18.72 | 18.57 | 18.57 | 641,824 | -0.16(-0.85%) |
Jul 08, 2024 | 18.70 | 18.74 | 18.62 | 18.73 | 836,224 | -0.01(-0.05%) |
Jul 05, 2024 | 18.75 | 18.78 | 18.62 | 18.74 | 678,212 | -0.05(-0.27%) |
Jul 03, 2024 | 18.76 | 18.86 | 18.74 | 18.79 | 389,152 | +0.00(+0.00%) |
Jul 02, 2024 | 18.68 | 18.80 | 18.59 | 18.79 | 439,525 | +0.11(+0.59%) |