Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 15.94 | 16.07 | 15.71 | 15.80 | 788,538 | +0.00(+0.00%) |
Sep 23, 2024 | 16.49 | 16.55 | 15.77 | 15.80 | 665,824 | -0.48(-2.95%) |
Sep 20, 2024 | 16.44 | 16.58 | 16.13 | 16.28 | 1,949,089 | -0.20(-1.21%) |
Sep 19, 2024 | 16.66 | 16.77 | 16.32 | 16.48 | 623,793 | +0.32(+1.98%) |
Sep 18, 2024 | 16.25 | 16.68 | 16.12 | 16.16 | 484,203 | -0.13(-0.80%) |
Sep 17, 2024 | 16.53 | 16.53 | 16.13 | 16.29 | 555,040 | -0.04(-0.24%) |
Sep 16, 2024 | 16.43 | 16.54 | 16.11 | 16.33 | 537,350 | -0.07(-0.43%) |
Sep 13, 2024 | 16.54 | 16.60 | 16.04 | 16.40 | 532,606 | +0.20(+1.23%) |
Sep 12, 2024 | 16.24 | 16.50 | 16.12 | 16.20 | 878,396 | -0.11(-0.67%) |
Sep 11, 2024 | 15.50 | 16.37 | 15.12 | 16.31 | 901,997 | +0.69(+4.42%) |
Sep 10, 2024 | 15.07 | 15.64 | 15.05 | 15.62 | 652,419 | +0.48(+3.17%) |
Sep 09, 2024 | 16.00 | 16.05 | 15.11 | 15.14 | 671,549 | -0.90(-5.61%) |
Sep 06, 2024 | 16.21 | 16.35 | 15.89 | 16.04 | 477,869 | -0.17(-1.05%) |
Sep 05, 2024 | 15.78 | 16.22 | 15.64 | 16.21 | 348,781 | +0.50(+3.18%) |
Sep 04, 2024 | 15.73 | 15.97 | 15.59 | 15.71 | 346,437 | -0.16(-1.01%) |
Sep 03, 2024 | 16.21 | 16.50 | 15.77 | 15.87 | 570,252 | -0.65(-3.93%) |
Aug 30, 2024 | 16.59 | 16.62 | 16.12 | 16.52 | 517,299 | +0.10(+0.61%) |
Aug 29, 2024 | 16.53 | 16.65 | 16.25 | 16.42 | 536,292 | +0.09(+0.55%) |
Aug 28, 2024 | 16.29 | 16.48 | 16.18 | 16.33 | 398,998 | -0.06(-0.37%) |
Aug 27, 2024 | 16.35 | 16.65 | 16.35 | 16.39 | 329,050 | +0.01(+0.06%) |
Aug 26, 2024 | 16.84 | 16.84 | 16.35 | 16.38 | 564,179 | -0.28(-1.68%) |
Aug 23, 2024 | 16.46 | 16.97 | 16.36 | 16.66 | 516,739 | +0.46(+2.84%) |
Aug 22, 2024 | 16.43 | 16.68 | 16.14 | 16.20 | 352,675 | -0.23(-1.40%) |
Aug 21, 2024 | 16.39 | 16.66 | 16.26 | 16.43 | 428,912 | +0.15(+0.92%) |
Aug 20, 2024 | 16.56 | 16.75 | 16.22 | 16.28 | 466,837 | -0.47(-2.81%) |
Aug 19, 2024 | 16.25 | 16.76 | 16.25 | 16.75 | 448,965 | +0.57(+3.52%) |
Aug 16, 2024 | 16.10 | 16.39 | 16.08 | 16.18 | 545,692 | +0.06(+0.37%) |
Aug 15, 2024 | 16.18 | 16.35 | 15.83 | 16.12 | 485,208 | +0.30(+1.90%) |
Aug 14, 2024 | 16.54 | 16.54 | 15.79 | 15.82 | 596,609 | -0.66(-4.00%) |
Aug 13, 2024 | 16.02 | 16.54 | 15.93 | 16.48 | 592,361 | +0.55(+3.45%) |
Aug 12, 2024 | 16.49 | 16.49 | 15.90 | 15.93 | 500,826 | -0.62(-3.75%) |
Aug 09, 2024 | 17.01 | 17.10 | 16.16 | 16.55 | 568,117 | -0.37(-2.19%) |
Aug 08, 2024 | 16.01 | 16.93 | 15.80 | 16.92 | 643,988 | +1.07(+6.75%) |
Aug 07, 2024 | 16.28 | 16.71 | 15.68 | 15.85 | 848,823 | -0.31(-1.92%) |
Aug 06, 2024 | 16.23 | 16.65 | 15.99 | 16.16 | 590,866 | -0.05(-0.31%) |
Aug 05, 2024 | 15.84 | 16.96 | 15.69 | 16.21 | 1,023,140 | -0.96(-5.59%) |
Aug 02, 2024 | 16.49 | 17.28 | 16.49 | 17.17 | 746,655 | -0.33(-1.89%) |
Aug 01, 2024 | 17.73 | 18.01 | 17.05 | 17.50 | 1,186,339 | -0.23(-1.30%) |
Jul 31, 2024 | 17.50 | 18.28 | 17.10 | 17.73 | 1,785,023 | +0.46(+2.66%) |
Jul 30, 2024 | 15.89 | 18.22 | 15.86 | 17.27 | 3,837,512 | +2.63(+17.96%) |
Jul 29, 2024 | 14.93 | 15.14 | 14.36 | 14.64 | 1,228,221 | -0.24(-1.61%) |
Jul 26, 2024 | 15.47 | 15.51 | 14.66 | 14.88 | 833,547 | -0.20(-1.33%) |
Jul 25, 2024 | 15.33 | 15.75 | 15.06 | 15.08 | 632,059 | -0.10(-0.66%) |
Jul 24, 2024 | 14.78 | 15.45 | 14.67 | 15.18 | 703,297 | +0.25(+1.67%) |
Jul 23, 2024 | 14.60 | 15.27 | 14.60 | 14.93 | 1,134,649 | +0.13(+0.88%) |
Jul 22, 2024 | 14.60 | 14.95 | 14.48 | 14.80 | 839,999 | +0.29(+2.00%) |
Jul 19, 2024 | 14.81 | 14.89 | 14.48 | 14.51 | 625,199 | -0.23(-1.56%) |
Jul 18, 2024 | 15.35 | 15.70 | 14.60 | 14.74 | 588,657 | -0.76(-4.90%) |
Jul 17, 2024 | 15.65 | 15.98 | 15.45 | 15.50 | 646,109 | -0.34(-2.15%) |
Jul 16, 2024 | 14.93 | 15.88 | 14.93 | 15.84 | 1,006,449 | +1.01(+6.81%) |
Jul 15, 2024 | 14.96 | 15.11 | 14.78 | 14.83 | 654,188 | +0.04(+0.27%) |
Jul 12, 2024 | 14.62 | 14.89 | 14.41 | 14.79 | 973,479 | +0.44(+3.07%) |
Jul 11, 2024 | 14.01 | 14.78 | 13.96 | 14.35 | 821,473 | +0.83(+6.14%) |
Jul 10, 2024 | 13.42 | 13.55 | 13.25 | 13.52 | 619,698 | +0.12(+0.90%) |
Jul 09, 2024 | 13.56 | 13.70 | 13.21 | 13.40 | 524,575 | -0.31(-2.26%) |
Jul 08, 2024 | 13.61 | 13.87 | 13.58 | 13.71 | 519,701 | +0.13(+0.96%) |
Jul 05, 2024 | 13.62 | 13.74 | 13.53 | 13.58 | 337,299 | -0.15(-1.09%) |
Jul 03, 2024 | 13.76 | 13.79 | 13.58 | 13.73 | 257,724 | +0.00(+0.00%) |
Jul 02, 2024 | 14.00 | 14.20 | 13.68 | 13.73 | 583,787 | -0.20(-1.44%) |