Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 18.01 | 18.11 | 17.81 | 17.88 | 19,599 | -0.18(-1.00%) |
Sep 27, 2024 | 18.26 | 18.35 | 18.06 | 18.06 | 22,232 | -0.49(-2.64%) |
Sep 26, 2024 | 17.82 | 18.55 | 17.82 | 18.55 | 19,647 | +1.08(+6.18%) |
Sep 25, 2024 | 17.46 | 17.59 | 17.25 | 17.47 | 41,429 | -0.12(-0.68%) |
Sep 24, 2024 | 16.93 | 17.59 | 16.93 | 17.59 | 15,904 | +1.06(+6.41%) |
Sep 23, 2024 | 16.38 | 16.59 | 16.32 | 16.53 | 25,515 | +0.33(+2.04%) |
Sep 20, 2024 | 16.28 | 16.40 | 16.05 | 16.20 | 16,168 | -0.10(-0.61%) |
Sep 19, 2024 | 16.20 | 16.32 | 16.18 | 16.30 | 28,190 | +0.61(+3.89%) |
Sep 18, 2024 | 15.82 | 15.82 | 15.69 | 15.69 | 967 | -0.28(-1.75%) |
Sep 17, 2024 | 15.88 | 16.00 | 15.73 | 15.97 | 23,744 | +0.10(+0.63%) |
Sep 16, 2024 | 15.85 | 15.87 | 15.69 | 15.87 | 6,527 | +0.02(+0.13%) |
Sep 13, 2024 | 15.76 | 15.85 | 15.76 | 15.85 | 32,011 | +0.02(+0.13%) |
Sep 12, 2024 | 15.63 | 15.84 | 15.60 | 15.83 | 8,517 | +0.32(+2.06%) |
Sep 11, 2024 | 15.04 | 15.51 | 15.04 | 15.51 | 28,404 | +0.88(+6.02%) |
Sep 10, 2024 | 14.56 | 14.63 | 14.33 | 14.63 | 12,374 | +0.03(+0.21%) |
Sep 09, 2024 | 14.55 | 14.61 | 14.55 | 14.60 | 7,020 | +0.27(+1.88%) |
Sep 06, 2024 | 14.73 | 14.73 | 14.30 | 14.33 | 14,772 | -0.57(-3.83%) |
Sep 05, 2024 | 15.07 | 15.07 | 14.90 | 14.90 | 13,645 | -0.15(-1.00%) |
Sep 04, 2024 | 14.90 | 15.15 | 14.81 | 15.05 | 10,538 | +0.05(+0.33%) |
Sep 03, 2024 | 15.40 | 15.40 | 14.87 | 15.00 | 15,772 | -1.04(-6.48%) |
Aug 30, 2024 | 16.00 | 16.04 | 15.89 | 16.04 | 2,027 | +0.04(+0.25%) |
Aug 29, 2024 | 15.91 | 16.04 | 15.80 | 16.00 | 17,952 | -0.21(-1.30%) |
Aug 28, 2024 | 15.92 | 16.21 | 15.84 | 16.21 | 5,986 | -0.16(-0.98%) |
Aug 27, 2024 | 16.23 | 16.40 | 16.17 | 16.37 | 6,578 | +0.05(+0.31%) |
Aug 26, 2024 | 16.24 | 16.71 | 16.24 | 16.32 | 13,251 | -0.30(-1.81%) |
Aug 23, 2024 | 16.04 | 16.62 | 16.03 | 16.62 | 20,408 | +0.68(+4.27%) |
Aug 22, 2024 | 16.00 | 16.38 | 15.77 | 15.94 | 47,532 | -0.51(-3.10%) |
Aug 21, 2024 | 15.96 | 16.45 | 15.91 | 16.45 | 20,613 | +0.79(+5.08%) |
Aug 20, 2024 | 15.76 | 15.80 | 15.59 | 15.65 | 14,591 | -0.08(-0.48%) |
Aug 19, 2024 | 15.50 | 15.74 | 15.50 | 15.73 | 5,547 | +0.23(+1.48%) |
Aug 16, 2024 | 15.38 | 15.52 | 15.38 | 15.50 | 52,510 | +0.00(+0.00%) |
Aug 15, 2024 | 15.30 | 15.50 | 15.30 | 15.50 | 10,164 | +0.52(+3.47%) |
Aug 14, 2024 | 15.08 | 15.29 | 14.90 | 14.98 | 15,126 | -0.10(-0.66%) |
Aug 13, 2024 | 14.90 | 15.10 | 14.87 | 15.08 | 18,546 | +0.14(+0.96%) |
Aug 12, 2024 | 14.99 | 15.07 | 14.88 | 14.94 | 7,400 | -0.03(-0.22%) |
Aug 09, 2024 | 14.95 | 15.00 | 14.91 | 14.97 | 17,646 | +0.05(+0.36%) |
Aug 08, 2024 | 14.62 | 14.98 | 14.62 | 14.92 | 7,182 | +0.36(+2.49%) |
Aug 07, 2024 | 14.97 | 15.10 | 14.55 | 14.55 | 17,260 | -0.26(-1.73%) |
Aug 06, 2024 | 14.53 | 14.84 | 14.52 | 14.81 | 14,807 | +0.25(+1.72%) |
Aug 05, 2024 | 14.79 | 14.79 | 14.29 | 14.56 | 11,917 | -0.64(-4.21%) |
Aug 02, 2024 | 15.80 | 15.80 | 15.11 | 15.20 | 13,777 | -0.76(-4.73%) |
Aug 01, 2024 | 16.67 | 16.67 | 15.84 | 15.96 | 9,969 | -0.82(-4.86%) |
Jul 31, 2024 | 16.58 | 16.88 | 16.58 | 16.77 | 15,850 | +0.48(+2.92%) |
Jul 30, 2024 | 16.25 | 16.36 | 16.20 | 16.29 | 9,710 | -0.10(-0.58%) |
Jul 29, 2024 | 16.47 | 16.50 | 16.26 | 16.39 | 13,624 | -0.23(-1.36%) |
Jul 26, 2024 | 16.59 | 16.65 | 16.44 | 16.62 | 12,772 | +0.17(+1.05%) |
Jul 25, 2024 | 16.23 | 16.46 | 16.20 | 16.44 | 9,907 | +0.00(+0.02%) |
Jul 24, 2024 | 16.77 | 16.77 | 16.40 | 16.44 | 6,913 | -0.31(-1.85%) |
Jul 23, 2024 | 16.85 | 16.85 | 16.71 | 16.75 | 9,454 | -0.22(-1.27%) |
Jul 22, 2024 | 16.92 | 16.99 | 16.90 | 16.97 | 6,682 | -0.04(-0.26%) |
Jul 19, 2024 | 17.00 | 17.03 | 16.80 | 17.01 | 6,544 | -0.06(-0.35%) |
Jul 18, 2024 | 17.78 | 17.78 | 16.98 | 17.07 | 6,456 | -0.52(-2.96%) |
Jul 17, 2024 | 18.00 | 18.00 | 17.59 | 17.59 | 12,242 | -0.64(-3.51%) |
Jul 16, 2024 | 18.05 | 18.23 | 18.01 | 18.23 | 23,101 | +0.04(+0.19%) |
Jul 15, 2024 | 18.32 | 18.32 | 18.15 | 18.20 | 11,529 | -0.27(-1.44%) |
Jul 12, 2024 | 18.53 | 18.92 | 18.38 | 18.46 | 23,051 | +0.13(+0.68%) |
Jul 11, 2024 | 18.23 | 18.50 | 18.22 | 18.33 | 17,038 | +0.35(+1.94%) |
Jul 10, 2024 | 17.79 | 18.03 | 17.79 | 17.98 | 9,798 | +0.49(+2.80%) |
Jul 09, 2024 | 17.58 | 17.58 | 17.44 | 17.50 | 21,648 | -0.13(-0.75%) |
Jul 08, 2024 | 17.78 | 17.81 | 17.55 | 17.63 | 16,348 | -0.28(-1.58%) |
Jul 05, 2024 | 18.04 | 18.04 | 17.80 | 17.91 | 12,250 | +0.03(+0.17%) |
Jul 03, 2024 | 17.50 | 17.88 | 17.50 | 17.88 | 2,854 | +0.77(+4.50%) |
Jul 02, 2024 | 17.14 | 17.27 | 17.03 | 17.11 | 6,739 | -0.12(-0.70%) |