Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.54 | 21.22 | 19.52 | 20.30 | 139,348 | +0.78(+4.00%) |
Sep 26, 2024 | 20.49 | 20.49 | 19.11 | 19.52 | 85,067 | -0.13(-0.66%) |
Sep 25, 2024 | 20.49 | 20.49 | 19.51 | 19.65 | 41,279 | -0.92(-4.47%) |
Sep 24, 2024 | 19.73 | 20.57 | 19.67 | 20.57 | 49,092 | +0.91(+4.63%) |
Sep 23, 2024 | 20.30 | 20.59 | 19.50 | 19.66 | 119,650 | -0.63(-3.10%) |
Sep 20, 2024 | 20.49 | 20.71 | 20.00 | 20.29 | 99,962 | -0.21(-1.02%) |
Sep 19, 2024 | 20.49 | 20.81 | 20.05 | 20.50 | 78,148 | +0.16(+0.79%) |
Sep 18, 2024 | 20.10 | 20.67 | 19.82 | 20.34 | 128,226 | +0.42(+2.11%) |
Sep 17, 2024 | 18.30 | 20.18 | 18.21 | 19.92 | 464,468 | +1.51(+8.20%) |
Sep 16, 2024 | 18.33 | 18.50 | 18.11 | 18.41 | 23,700 | +0.18(+0.99%) |
Sep 13, 2024 | 18.20 | 18.91 | 17.90 | 18.23 | 62,406 | +0.00(+0.00%) |
Sep 12, 2024 | 17.52 | 18.23 | 17.26 | 18.23 | 58,468 | +0.59(+3.34%) |
Sep 11, 2024 | 17.31 | 17.88 | 16.80 | 17.64 | 298,353 | +0.74(+4.38%) |
Sep 10, 2024 | 17.78 | 17.78 | 16.58 | 16.90 | 50,790 | -0.99(-5.53%) |
Sep 09, 2024 | 17.25 | 18.17 | 16.99 | 17.89 | 71,538 | +0.64(+3.71%) |
Sep 06, 2024 | 17.14 | 17.31 | 16.99 | 17.25 | 13,417 | +0.14(+0.82%) |
Sep 05, 2024 | 16.80 | 17.11 | 16.40 | 17.11 | 20,878 | +0.35(+2.09%) |
Sep 04, 2024 | 17.29 | 17.42 | 16.48 | 16.76 | 43,209 | -0.49(-2.84%) |
Sep 03, 2024 | 17.19 | 17.45 | 16.85 | 17.25 | 126,717 | +0.10(+0.58%) |
Aug 30, 2024 | 16.11 | 17.23 | 16.07 | 17.15 | 68,256 | +1.07(+6.65%) |
Aug 29, 2024 | 15.60 | 16.08 | 15.06 | 16.08 | 65,602 | +1.08(+7.20%) |
Aug 28, 2024 | 16.97 | 16.97 | 13.74 | 15.00 | 97,961 | -1.05(-6.54%) |
Aug 27, 2024 | 15.31 | 16.19 | 15.25 | 16.05 | 19,484 | +1.04(+6.93%) |
Aug 26, 2024 | 16.19 | 16.47 | 15.01 | 15.01 | 42,176 | -0.89(-5.60%) |
Aug 23, 2024 | 15.81 | 16.00 | 15.56 | 15.90 | 17,670 | +0.39(+2.51%) |
Aug 22, 2024 | 15.07 | 15.65 | 14.95 | 15.51 | 19,484 | +0.65(+4.37%) |
Aug 21, 2024 | 14.60 | 15.00 | 14.50 | 14.86 | 23,023 | +0.14(+0.95%) |
Aug 20, 2024 | 14.57 | 15.00 | 14.54 | 14.72 | 15,701 | -0.05(-0.34%) |
Aug 19, 2024 | 15.15 | 15.15 | 14.73 | 14.77 | 25,013 | -0.38(-2.51%) |
Aug 16, 2024 | 14.39 | 15.15 | 14.39 | 15.15 | 16,046 | +0.71(+4.92%) |
Aug 15, 2024 | 14.31 | 14.63 | 14.26 | 14.44 | 15,253 | +0.21(+1.48%) |
Aug 14, 2024 | 14.46 | 14.48 | 14.23 | 14.23 | 9,565 | -0.16(-1.11%) |
Aug 13, 2024 | 14.52 | 14.57 | 14.39 | 14.39 | 6,090 | -0.07(-0.48%) |
Aug 12, 2024 | 14.49 | 14.81 | 14.41 | 14.46 | 15,339 | -0.17(-1.16%) |
Aug 09, 2024 | 14.86 | 14.91 | 14.61 | 14.63 | 25,682 | -0.32(-2.14%) |
Aug 08, 2024 | 15.11 | 15.20 | 14.92 | 14.95 | 7,471 | +0.00(+0.00%) |
Aug 07, 2024 | 15.28 | 15.63 | 14.95 | 14.95 | 9,402 | -0.31(-2.03%) |
Aug 06, 2024 | 15.38 | 15.69 | 15.22 | 15.26 | 7,152 | +0.09(+0.59%) |
Aug 05, 2024 | 14.64 | 15.21 | 14.64 | 15.17 | 13,813 | +0.11(+0.73%) |
Aug 02, 2024 | 15.11 | 15.55 | 15.00 | 15.06 | 11,615 | -0.27(-1.76%) |
Aug 01, 2024 | 15.51 | 15.67 | 15.15 | 15.33 | 6,375 | -0.31(-1.98%) |
Jul 31, 2024 | 15.74 | 15.97 | 15.64 | 15.64 | 13,895 | -0.16(-1.01%) |
Jul 30, 2024 | 15.55 | 15.80 | 15.40 | 15.80 | 18,158 | +0.35(+2.27%) |
Jul 29, 2024 | 15.02 | 15.51 | 14.75 | 15.45 | 18,252 | +0.17(+1.11%) |
Jul 26, 2024 | 14.90 | 15.52 | 14.58 | 15.28 | 30,636 | +0.49(+3.31%) |
Jul 25, 2024 | 15.04 | 15.62 | 14.73 | 14.79 | 25,493 | -0.12(-0.80%) |
Jul 24, 2024 | 15.45 | 15.93 | 14.91 | 14.91 | 29,424 | -0.64(-4.12%) |
Jul 23, 2024 | 15.73 | 15.92 | 15.55 | 15.55 | 7,701 | -0.14(-0.89%) |
Jul 22, 2024 | 15.92 | 16.00 | 15.51 | 15.69 | 11,855 | -0.05(-0.32%) |
Jul 19, 2024 | 15.80 | 16.08 | 15.40 | 15.74 | 7,001 | -0.06(-0.38%) |
Jul 18, 2024 | 15.73 | 15.99 | 15.63 | 15.80 | 10,426 | -0.07(-0.44%) |
Jul 17, 2024 | 15.58 | 15.87 | 15.41 | 15.87 | 15,212 | +0.53(+3.46%) |
Jul 16, 2024 | 15.17 | 15.77 | 15.17 | 15.34 | 35,906 | +0.16(+1.05%) |
Jul 15, 2024 | 14.58 | 15.19 | 14.58 | 15.18 | 33,703 | +0.70(+4.83%) |
Jul 12, 2024 | 14.76 | 14.98 | 14.25 | 14.48 | 50,206 | -0.05(-0.34%) |
Jul 11, 2024 | 14.27 | 14.79 | 14.27 | 14.53 | 11,286 | +0.17(+1.18%) |
Jul 10, 2024 | 14.62 | 14.77 | 14.32 | 14.36 | 19,058 | -0.20(-1.37%) |
Jul 09, 2024 | 14.53 | 14.98 | 14.51 | 14.56 | 11,323 | -0.28(-1.89%) |
Jul 08, 2024 | 14.45 | 14.84 | 14.17 | 14.84 | 11,127 | +0.63(+4.43%) |
Jul 05, 2024 | 14.64 | 14.74 | 14.21 | 14.21 | 17,966 | -0.41(-2.80%) |
Jul 03, 2024 | 14.27 | 14.79 | 14.24 | 14.62 | 15,417 | +0.62(+4.43%) |
Jul 02, 2024 | 14.20 | 14.68 | 14.00 | 14.00 | 36,003 | -0.15(-1.06%) |