Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 18.45 | 18.45 | 18.12 | 18.21 | 625,521 | -0.05(-0.27%) |
Sep 13, 2024 | 18.09 | 18.27 | 17.94 | 18.26 | 559,749 | +0.33(+1.84%) |
Sep 12, 2024 | 17.90 | 18.00 | 17.80 | 17.93 | 713,926 | +0.17(+0.96%) |
Sep 11, 2024 | 17.63 | 17.80 | 17.47 | 17.76 | 295,514 | -0.09(-0.50%) |
Sep 10, 2024 | 17.48 | 17.86 | 17.45 | 17.85 | 336,211 | +0.38(+2.18%) |
Sep 09, 2024 | 17.46 | 17.59 | 17.20 | 17.47 | 498,832 | -0.02(-0.11%) |
Sep 06, 2024 | 17.64 | 17.64 | 17.34 | 17.49 | 517,641 | -0.18(-1.02%) |
Sep 05, 2024 | 17.76 | 17.90 | 17.55 | 17.67 | 339,953 | +0.00(+0.00%) |
Sep 04, 2024 | 17.76 | 17.93 | 17.61 | 17.67 | 522,436 | -0.02(-0.11%) |
Sep 03, 2024 | 17.52 | 17.80 | 17.52 | 17.69 | 752,326 | +0.03(+0.17%) |
Aug 30, 2024 | 17.56 | 17.67 | 17.45 | 17.66 | 685,809 | +0.20(+1.15%) |
Aug 29, 2024 | 17.57 | 17.60 | 17.43 | 17.46 | 606,396 | -0.06(-0.34%) |
Aug 28, 2024 | 17.51 | 17.71 | 17.44 | 17.52 | 701,741 | -0.03(-0.17%) |
Aug 27, 2024 | 17.27 | 17.65 | 17.27 | 17.55 | 431,226 | +0.26(+1.50%) |
Aug 26, 2024 | 17.40 | 17.43 | 17.24 | 17.29 | 261,482 | +0.05(+0.29%) |
Aug 23, 2024 | 17.22 | 17.48 | 17.16 | 17.24 | 354,859 | +0.15(+0.88%) |
Aug 22, 2024 | 17.22 | 17.22 | 17.05 | 17.09 | 257,514 | -0.08(-0.47%) |
Aug 21, 2024 | 17.15 | 17.17 | 16.97 | 17.17 | 206,244 | +0.09(+0.53%) |
Aug 20, 2024 | 17.11 | 17.11 | 16.97 | 17.08 | 168,243 | -0.06(-0.35%) |
Aug 19, 2024 | 17.17 | 17.28 | 17.09 | 17.14 | 305,369 | -0.02(-0.12%) |
Aug 16, 2024 | 17.15 | 17.24 | 17.07 | 17.16 | 282,335 | +0.02(+0.12%) |
Aug 15, 2024 | 17.12 | 17.24 | 16.89 | 17.14 | 251,667 | +0.13(+0.76%) |
Aug 14, 2024 | 17.08 | 17.13 | 16.97 | 17.01 | 174,220 | +0.01(+0.06%) |
Aug 13, 2024 | 17.04 | 17.12 | 16.95 | 17.00 | 319,816 | +0.03(+0.18%) |
Aug 12, 2024 | 17.06 | 17.07 | 16.80 | 16.97 | 283,533 | -0.07(-0.41%) |
Aug 09, 2024 | 16.91 | 17.04 | 16.84 | 17.04 | 232,327 | +0.13(+0.77%) |
Aug 08, 2024 | 16.97 | 17.02 | 16.84 | 16.91 | 370,845 | +0.01(+0.06%) |
Aug 07, 2024 | 16.99 | 17.16 | 16.83 | 16.90 | 516,124 | -0.01(-0.06%) |
Aug 06, 2024 | 16.57 | 17.08 | 16.47 | 16.91 | 546,309 | +0.25(+1.50%) |
Aug 05, 2024 | 16.51 | 16.92 | 16.35 | 16.66 | 541,202 | -0.28(-1.65%) |
Aug 02, 2024 | 16.39 | 17.36 | 16.39 | 16.94 | 834,700 | +0.24(+1.44%) |
Aug 01, 2024 | 16.57 | 16.71 | 16.43 | 16.70 | 652,412 | +0.24(+1.46%) |
Jul 31, 2024 | 16.75 | 16.75 | 16.45 | 16.46 | 691,383 | -0.34(-2.02%) |
Jul 30, 2024 | 16.81 | 16.86 | 16.43 | 16.80 | 504,383 | +0.05(+0.30%) |
Jul 29, 2024 | 16.96 | 16.96 | 16.73 | 16.75 | 297,178 | -0.16(-0.95%) |
Jul 26, 2024 | 16.72 | 16.98 | 16.53 | 16.91 | 469,370 | +0.37(+2.24%) |
Jul 25, 2024 | 16.63 | 16.91 | 16.47 | 16.54 | 497,262 | -0.04(-0.24%) |
Jul 24, 2024 | 16.66 | 16.96 | 16.53 | 16.58 | 379,374 | -0.19(-1.13%) |
Jul 23, 2024 | 16.59 | 16.88 | 16.50 | 16.77 | 384,974 | +0.20(+1.21%) |
Jul 22, 2024 | 16.42 | 16.69 | 16.28 | 16.57 | 393,285 | +0.20(+1.22%) |
Jul 19, 2024 | 16.34 | 16.49 | 16.26 | 16.37 | 334,695 | +0.04(+0.24%) |
Jul 18, 2024 | 16.20 | 16.55 | 16.18 | 16.33 | 335,824 | +0.01(+0.06%) |
Jul 17, 2024 | 16.15 | 16.46 | 16.14 | 16.32 | 399,917 | +0.12(+0.74%) |
Jul 16, 2024 | 16.00 | 16.20 | 15.90 | 16.20 | 512,452 | +0.25(+1.57%) |
Jul 15, 2024 | 15.91 | 16.00 | 15.79 | 15.95 | 483,352 | +0.13(+0.82%) |
Jul 12, 2024 | 16.04 | 16.10 | 15.80 | 15.82 | 667,553 | -0.08(-0.50%) |
Jul 11, 2024 | 15.89 | 16.02 | 15.74 | 15.90 | 444,394 | +0.37(+2.38%) |
Jul 10, 2024 | 15.58 | 15.62 | 15.41 | 15.53 | 286,731 | +0.04(+0.26%) |
Jul 09, 2024 | 15.32 | 15.54 | 15.20 | 15.49 | 381,651 | +0.16(+1.04%) |
Jul 08, 2024 | 15.36 | 15.45 | 15.22 | 15.33 | 510,947 | +0.08(+0.52%) |
Jul 05, 2024 | 15.41 | 15.43 | 15.20 | 15.25 | 615,978 | -0.10(-0.65%) |
Jul 03, 2024 | 15.76 | 15.82 | 15.35 | 15.35 | 428,898 | -0.32(-2.04%) |
Jul 02, 2024 | 15.70 | 15.81 | 15.60 | 15.67 | 1,591,543 | +0.07(+0.45%) |