Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.33 | 18.75 | 18.04 | 18.19 | 26,284 | -0.11(-0.60%) |
Sep 26, 2024 | 18.27 | 18.30 | 18.18 | 18.30 | 15,014 | +0.00(+0.00%) |
Sep 25, 2024 | 18.38 | 18.38 | 17.93 | 18.30 | 11,496 | +0.09(+0.49%) |
Sep 24, 2024 | 18.37 | 18.81 | 18.11 | 18.21 | 7,182 | -0.27(-1.46%) |
Sep 23, 2024 | 18.79 | 18.79 | 18.12 | 18.48 | 19,608 | -0.27(-1.44%) |
Sep 20, 2024 | 18.67 | 18.75 | 18.53 | 18.75 | 14,600 | +0.01(+0.05%) |
Sep 19, 2024 | 18.65 | 18.78 | 18.49 | 18.74 | 11,789 | +0.22(+1.19%) |
Sep 18, 2024 | 18.70 | 18.95 | 18.50 | 18.52 | 11,538 | -0.12(-0.64%) |
Sep 17, 2024 | 18.41 | 18.64 | 18.33 | 18.64 | 9,494 | +0.14(+0.76%) |
Sep 16, 2024 | 19.11 | 19.11 | 18.23 | 18.50 | 23,536 | -0.79(-4.10%) |
Sep 13, 2024 | 18.40 | 19.29 | 18.30 | 19.29 | 40,872 | +0.83(+4.50%) |
Sep 12, 2024 | 17.81 | 18.48 | 17.51 | 18.46 | 13,152 | +0.51(+2.84%) |
Sep 11, 2024 | 17.53 | 17.98 | 17.48 | 17.95 | 14,237 | +0.37(+2.10%) |
Sep 10, 2024 | 17.21 | 17.58 | 17.00 | 17.58 | 23,531 | +0.52(+3.05%) |
Sep 09, 2024 | 17.25 | 17.90 | 17.06 | 17.06 | 11,890 | -0.19(-1.10%) |
Sep 06, 2024 | 18.10 | 18.10 | 17.08 | 17.25 | 12,681 | -0.85(-4.70%) |
Sep 05, 2024 | 18.02 | 18.31 | 18.02 | 18.10 | 14,355 | +0.07(+0.39%) |
Sep 04, 2024 | 17.46 | 18.26 | 17.27 | 18.03 | 15,642 | +0.65(+3.74%) |
Sep 03, 2024 | 17.15 | 17.48 | 17.11 | 17.38 | 19,780 | +0.18(+1.05%) |
Aug 30, 2024 | 16.84 | 17.26 | 16.84 | 17.20 | 13,304 | +0.33(+1.96%) |
Aug 29, 2024 | 17.14 | 17.23 | 16.85 | 16.87 | 23,087 | -0.23(-1.35%) |
Aug 28, 2024 | 17.00 | 17.10 | 16.91 | 17.10 | 15,653 | +0.10(+0.59%) |
Aug 27, 2024 | 17.02 | 17.09 | 17.00 | 17.00 | 12,148 | +0.02(+0.12%) |
Aug 26, 2024 | 17.19 | 17.27 | 16.91 | 16.98 | 17,261 | +0.08(+0.47%) |
Aug 23, 2024 | 16.80 | 17.02 | 16.66 | 16.90 | 21,787 | +0.10(+0.60%) |
Aug 22, 2024 | 17.07 | 17.08 | 16.69 | 16.80 | 18,712 | -0.17(-1.00%) |
Aug 21, 2024 | 17.27 | 17.27 | 16.97 | 16.97 | 14,586 | -0.18(-1.05%) |
Aug 20, 2024 | 17.34 | 17.44 | 17.10 | 17.15 | 12,904 | +0.09(+0.53%) |
Aug 19, 2024 | 16.96 | 17.38 | 16.96 | 17.06 | 14,737 | +0.04(+0.24%) |
Aug 16, 2024 | 17.14 | 17.45 | 17.01 | 17.02 | 6,451 | +0.01(+0.06%) |
Aug 15, 2024 | 16.89 | 17.19 | 16.76 | 17.01 | 15,672 | +0.26(+1.55%) |
Aug 14, 2024 | 16.46 | 16.84 | 16.45 | 16.75 | 9,934 | +0.53(+3.27%) |
Aug 13, 2024 | 15.60 | 16.47 | 15.60 | 16.22 | 11,665 | +0.85(+5.53%) |
Aug 12, 2024 | 15.94 | 16.28 | 15.18 | 15.37 | 27,004 | -0.57(-3.58%) |
Aug 09, 2024 | 16.12 | 16.32 | 15.87 | 15.94 | 22,192 | -0.17(-1.06%) |
Aug 08, 2024 | 17.01 | 17.01 | 16.09 | 16.11 | 21,183 | -0.71(-4.22%) |
Aug 07, 2024 | 17.18 | 17.33 | 16.67 | 16.82 | 13,870 | +0.12(+0.72%) |
Aug 06, 2024 | 16.49 | 16.86 | 16.49 | 16.70 | 7,593 | -0.31(-1.82%) |
Aug 05, 2024 | 16.38 | 17.01 | 16.30 | 17.01 | 11,451 | +0.21(+1.25%) |
Aug 02, 2024 | 16.15 | 16.80 | 16.15 | 16.80 | 7,797 | +0.18(+1.08%) |
Aug 01, 2024 | 16.88 | 16.88 | 16.61 | 16.62 | 6,812 | -0.58(-3.37%) |
Jul 31, 2024 | 17.34 | 17.34 | 17.11 | 17.20 | 4,749 | -0.21(-1.21%) |
Jul 30, 2024 | 17.76 | 18.04 | 17.41 | 17.41 | 7,549 | -0.39(-2.19%) |
Jul 29, 2024 | 17.86 | 18.19 | 17.66 | 17.80 | 16,004 | -0.34(-1.87%) |
Jul 26, 2024 | 17.73 | 18.14 | 17.44 | 18.14 | 8,406 | +0.70(+4.01%) |
Jul 25, 2024 | 17.51 | 17.70 | 17.27 | 17.44 | 10,579 | +0.12(+0.69%) |
Jul 24, 2024 | 17.37 | 17.70 | 17.26 | 17.32 | 18,172 | -0.11(-0.63%) |
Jul 23, 2024 | 17.31 | 17.90 | 17.31 | 17.43 | 15,026 | +0.18(+1.04%) |
Jul 22, 2024 | 17.03 | 17.38 | 17.03 | 17.25 | 18,297 | -0.10(-0.58%) |
Jul 19, 2024 | 17.05 | 17.39 | 17.00 | 17.35 | 12,629 | +0.35(+2.06%) |
Jul 18, 2024 | 16.92 | 17.46 | 16.92 | 17.00 | 11,406 | -0.22(-1.28%) |
Jul 17, 2024 | 17.05 | 17.26 | 16.98 | 17.22 | 12,816 | +0.27(+1.59%) |
Jul 16, 2024 | 16.57 | 17.18 | 16.57 | 16.95 | 13,161 | +0.65(+3.99%) |
Jul 15, 2024 | 16.40 | 16.86 | 16.16 | 16.30 | 30,014 | -0.15(-0.91%) |
Jul 12, 2024 | 15.60 | 16.60 | 15.60 | 16.45 | 22,467 | +0.85(+5.45%) |
Jul 11, 2024 | 15.04 | 15.70 | 15.02 | 15.60 | 28,509 | +0.58(+3.86%) |
Jul 10, 2024 | 15.24 | 15.24 | 15.00 | 15.02 | 29,926 | -0.05(-0.33%) |
Jul 09, 2024 | 15.03 | 15.33 | 15.02 | 15.07 | 8,000 | +0.01(+0.07%) |
Jul 08, 2024 | 15.43 | 15.50 | 15.02 | 15.06 | 7,128 | -0.11(-0.73%) |
Jul 05, 2024 | 15.28 | 15.28 | 14.82 | 15.17 | 49,836 | -0.19(-1.24%) |
Jul 03, 2024 | 15.30 | 15.36 | 15.30 | 15.36 | 1,426 | +0.08(+0.52%) |
Jul 02, 2024 | 15.69 | 15.69 | 15.28 | 15.28 | 21,473 | -0.28(-1.80%) |