Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 15.84 | 16.11 | 15.54 | 15.69 | 406,390 | +0.11(+0.71%) |
Sep 25, 2024 | 15.56 | 15.82 | 15.48 | 15.58 | 380,329 | +0.03(+0.19%) |
Sep 24, 2024 | 15.49 | 15.60 | 15.41 | 15.55 | 262,143 | +0.13(+0.84%) |
Sep 23, 2024 | 15.56 | 15.70 | 15.33 | 15.42 | 455,320 | -0.02(-0.13%) |
Sep 20, 2024 | 15.65 | 15.83 | 15.44 | 15.44 | 1,133,917 | -0.28(-1.78%) |
Sep 19, 2024 | 15.57 | 15.88 | 15.20 | 15.72 | 396,223 | +0.56(+3.69%) |
Sep 18, 2024 | 15.36 | 15.52 | 14.89 | 15.16 | 552,437 | -0.18(-1.17%) |
Sep 17, 2024 | 15.54 | 15.94 | 15.31 | 15.34 | 418,208 | +0.00(+0.00%) |
Sep 16, 2024 | 15.06 | 15.54 | 14.96 | 15.34 | 910,406 | +0.32(+2.13%) |
Sep 13, 2024 | 15.03 | 15.60 | 14.96 | 15.02 | 775,972 | +0.02(+0.13%) |
Sep 12, 2024 | 15.03 | 15.16 | 14.92 | 15.00 | 642,859 | +0.06(+0.40%) |
Sep 11, 2024 | 15.07 | 15.07 | 14.70 | 14.94 | 747,645 | +0.00(+0.00%) |
Sep 10, 2024 | 15.79 | 16.16 | 14.90 | 14.94 | 859,718 | -0.87(-5.50%) |
Sep 09, 2024 | 16.07 | 16.66 | 15.79 | 15.81 | 635,112 | -0.26(-1.62%) |
Sep 06, 2024 | 15.81 | 16.08 | 15.71 | 16.07 | 376,401 | +0.22(+1.39%) |
Sep 05, 2024 | 15.97 | 16.14 | 15.73 | 15.85 | 331,480 | -0.04(-0.25%) |
Sep 04, 2024 | 15.59 | 16.00 | 15.49 | 15.89 | 277,216 | +0.21(+1.34%) |
Sep 03, 2024 | 16.29 | 16.43 | 15.60 | 15.68 | 394,070 | -0.83(-5.03%) |
Aug 30, 2024 | 17.13 | 17.23 | 16.49 | 16.51 | 369,593 | -0.55(-3.22%) |
Aug 29, 2024 | 17.03 | 17.09 | 16.80 | 17.06 | 248,759 | +0.09(+0.53%) |
Aug 28, 2024 | 17.10 | 17.23 | 16.89 | 16.97 | 352,470 | -0.23(-1.34%) |
Aug 27, 2024 | 17.34 | 17.48 | 16.76 | 17.20 | 404,202 | +0.10(+0.58%) |
Aug 26, 2024 | 17.33 | 17.51 | 17.01 | 17.10 | 299,702 | -0.11(-0.64%) |
Aug 23, 2024 | 16.97 | 17.69 | 16.89 | 17.21 | 323,326 | +0.24(+1.41%) |
Aug 22, 2024 | 17.30 | 17.48 | 16.95 | 16.97 | 224,262 | -0.31(-1.79%) |
Aug 21, 2024 | 16.88 | 17.42 | 16.76 | 17.28 | 369,487 | +0.52(+3.10%) |
Aug 20, 2024 | 16.31 | 16.81 | 16.14 | 16.76 | 368,226 | +0.41(+2.51%) |
Aug 19, 2024 | 16.51 | 16.63 | 16.21 | 16.35 | 564,534 | -0.17(-1.03%) |
Aug 16, 2024 | 16.61 | 16.93 | 16.44 | 16.52 | 384,001 | -0.21(-1.26%) |
Aug 15, 2024 | 16.48 | 16.92 | 16.48 | 16.73 | 357,614 | +0.63(+3.91%) |
Aug 14, 2024 | 16.44 | 16.44 | 15.90 | 16.10 | 280,148 | -0.36(-2.19%) |
Aug 13, 2024 | 16.24 | 16.50 | 16.12 | 16.46 | 235,453 | +0.24(+1.48%) |
Aug 12, 2024 | 16.32 | 16.45 | 16.02 | 16.22 | 383,121 | -0.01(-0.06%) |
Aug 09, 2024 | 16.72 | 16.90 | 16.13 | 16.23 | 561,476 | -0.46(-2.76%) |
Aug 08, 2024 | 16.11 | 16.94 | 15.88 | 16.69 | 816,569 | +0.87(+5.50%) |
Aug 07, 2024 | 16.03 | 16.27 | 15.56 | 15.82 | 1,278,833 | -0.04(-0.25%) |
Aug 06, 2024 | 14.88 | 16.66 | 14.68 | 15.86 | 2,540,164 | +1.58(+11.06%) |
Aug 05, 2024 | 14.35 | 14.63 | 14.05 | 14.28 | 1,035,161 | -0.75(-4.99%) |
Aug 02, 2024 | 15.34 | 15.34 | 14.78 | 15.03 | 635,989 | -0.64(-4.08%) |
Aug 01, 2024 | 16.33 | 16.50 | 15.62 | 15.67 | 925,942 | -0.60(-3.69%) |
Jul 31, 2024 | 16.12 | 16.58 | 15.72 | 16.27 | 728,887 | +0.28(+1.75%) |
Jul 30, 2024 | 15.55 | 16.03 | 15.51 | 15.99 | 557,671 | +0.42(+2.70%) |
Jul 29, 2024 | 15.33 | 15.76 | 15.21 | 15.57 | 597,875 | +0.34(+2.23%) |
Jul 26, 2024 | 15.21 | 15.30 | 14.98 | 15.23 | 924,151 | +0.20(+1.33%) |
Jul 25, 2024 | 14.77 | 15.12 | 14.57 | 15.03 | 665,593 | +0.44(+3.02%) |
Jul 24, 2024 | 15.20 | 15.20 | 14.56 | 14.59 | 408,574 | -0.59(-3.89%) |
Jul 23, 2024 | 15.38 | 15.38 | 15.01 | 15.18 | 502,349 | -0.23(-1.49%) |
Jul 22, 2024 | 15.49 | 15.55 | 15.13 | 15.41 | 446,224 | -0.19(-1.22%) |
Jul 19, 2024 | 15.71 | 15.94 | 15.39 | 15.60 | 318,233 | -0.13(-0.83%) |
Jul 18, 2024 | 15.60 | 16.07 | 15.52 | 15.73 | 520,853 | +0.02(+0.13%) |
Jul 17, 2024 | 16.17 | 16.46 | 15.65 | 15.71 | 629,104 | -0.59(-3.62%) |
Jul 16, 2024 | 16.10 | 16.38 | 15.94 | 16.30 | 458,294 | +0.36(+2.26%) |
Jul 15, 2024 | 15.90 | 16.26 | 15.77 | 15.94 | 823,359 | -0.03(-0.19%) |
Jul 12, 2024 | 16.08 | 16.25 | 15.78 | 15.97 | 507,225 | +0.10(+0.63%) |
Jul 11, 2024 | 15.58 | 15.97 | 15.43 | 15.87 | 509,867 | +0.60(+3.93%) |
Jul 10, 2024 | 15.64 | 15.67 | 15.11 | 15.27 | 729,128 | -0.35(-2.24%) |
Jul 09, 2024 | 16.66 | 16.71 | 15.58 | 15.62 | 1,021,242 | -1.07(-6.41%) |
Jul 08, 2024 | 15.89 | 16.71 | 15.89 | 16.69 | 1,076,547 | +0.88(+5.57%) |
Jul 05, 2024 | 16.00 | 16.02 | 15.54 | 15.81 | 676,965 | -0.26(-1.62%) |
Jul 03, 2024 | 16.38 | 16.45 | 15.96 | 16.07 | 489,566 | -0.16(-0.99%) |
Jul 02, 2024 | 16.59 | 16.66 | 15.90 | 16.23 | 1,417,328 | -0.72(-4.25%) |