Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.93 | 15.21 | 14.76 | 14.96 | 444,984 | +0.22(+1.49%) |
Sep 26, 2024 | 14.74 | 15.07 | 14.66 | 14.74 | 338,875 | +0.32(+2.22%) |
Sep 25, 2024 | 14.92 | 15.04 | 14.36 | 14.42 | 325,796 | -0.61(-4.06%) |
Sep 24, 2024 | 14.93 | 15.33 | 14.89 | 15.03 | 381,630 | +0.28(+1.90%) |
Sep 23, 2024 | 15.28 | 15.35 | 14.75 | 14.75 | 342,167 | -0.35(-2.32%) |
Sep 20, 2024 | 15.63 | 15.67 | 15.10 | 15.10 | 1,895,798 | -0.72(-4.55%) |
Sep 19, 2024 | 15.83 | 15.95 | 15.60 | 15.82 | 311,536 | +0.50(+3.26%) |
Sep 18, 2024 | 15.61 | 15.92 | 15.30 | 15.32 | 334,228 | -0.21(-1.35%) |
Sep 17, 2024 | 15.21 | 15.57 | 15.16 | 15.53 | 418,572 | +0.43(+2.85%) |
Sep 16, 2024 | 15.15 | 15.33 | 14.83 | 15.10 | 308,784 | +0.07(+0.47%) |
Sep 13, 2024 | 14.76 | 15.25 | 14.74 | 15.03 | 318,731 | +0.42(+2.87%) |
Sep 12, 2024 | 14.73 | 14.81 | 14.56 | 14.61 | 253,907 | +0.06(+0.41%) |
Sep 11, 2024 | 14.42 | 14.61 | 14.09 | 14.55 | 273,668 | +0.05(+0.34%) |
Sep 10, 2024 | 14.75 | 14.75 | 14.43 | 14.50 | 375,666 | -0.20(-1.36%) |
Sep 09, 2024 | 15.10 | 15.30 | 14.70 | 14.70 | 374,498 | -0.39(-2.58%) |
Sep 06, 2024 | 15.35 | 15.50 | 14.91 | 15.09 | 472,530 | -0.26(-1.69%) |
Sep 05, 2024 | 15.43 | 15.60 | 15.18 | 15.35 | 351,905 | -0.01(-0.07%) |
Sep 04, 2024 | 15.21 | 15.72 | 15.19 | 15.36 | 317,728 | +0.00(+0.00%) |
Sep 03, 2024 | 16.05 | 16.05 | 15.27 | 15.36 | 446,628 | -0.90(-5.54%) |
Aug 30, 2024 | 16.46 | 16.46 | 16.03 | 16.26 | 297,870 | -0.15(-0.91%) |
Aug 29, 2024 | 16.09 | 16.55 | 16.06 | 16.41 | 351,965 | +0.39(+2.43%) |
Aug 28, 2024 | 16.45 | 16.49 | 15.99 | 16.02 | 208,743 | -0.45(-2.73%) |
Aug 27, 2024 | 16.59 | 16.70 | 16.46 | 16.47 | 182,386 | -0.17(-1.02%) |
Aug 26, 2024 | 17.00 | 17.14 | 16.62 | 16.64 | 231,963 | -0.16(-0.95%) |
Aug 23, 2024 | 16.62 | 17.07 | 16.53 | 16.80 | 370,834 | +0.31(+1.88%) |
Aug 22, 2024 | 16.54 | 16.63 | 16.40 | 16.49 | 242,502 | -0.15(-0.90%) |
Aug 21, 2024 | 16.68 | 16.72 | 16.53 | 16.64 | 213,125 | +0.19(+1.16%) |
Aug 20, 2024 | 16.54 | 16.66 | 16.40 | 16.45 | 253,744 | -0.04(-0.24%) |
Aug 19, 2024 | 16.50 | 16.93 | 16.37 | 16.49 | 290,216 | +0.04(+0.24%) |
Aug 16, 2024 | 16.48 | 17.05 | 16.41 | 16.45 | 401,217 | -0.11(-0.66%) |
Aug 15, 2024 | 16.81 | 16.92 | 16.45 | 16.56 | 357,506 | +0.22(+1.35%) |
Aug 14, 2024 | 16.66 | 16.70 | 16.08 | 16.34 | 421,437 | -0.25(-1.51%) |
Aug 13, 2024 | 16.19 | 16.85 | 16.14 | 16.59 | 634,114 | +0.45(+2.79%) |
Aug 12, 2024 | 17.30 | 17.30 | 16.06 | 16.14 | 690,831 | -1.21(-6.97%) |
Aug 09, 2024 | 18.49 | 18.72 | 17.14 | 17.35 | 736,560 | -2.23(-11.39%) |
Aug 08, 2024 | 19.26 | 19.80 | 19.26 | 19.58 | 491,878 | +0.60(+3.16%) |
Aug 07, 2024 | 19.46 | 19.67 | 18.86 | 18.98 | 290,327 | -0.13(-0.68%) |
Aug 06, 2024 | 19.01 | 19.27 | 18.77 | 19.11 | 366,399 | +0.05(+0.26%) |
Aug 05, 2024 | 19.02 | 19.33 | 18.63 | 19.06 | 329,341 | -0.66(-3.35%) |
Aug 02, 2024 | 20.07 | 20.22 | 19.43 | 19.72 | 403,645 | -1.09(-5.24%) |
Aug 01, 2024 | 22.41 | 22.52 | 20.55 | 20.81 | 309,357 | -1.61(-7.18%) |
Jul 31, 2024 | 21.97 | 22.78 | 21.82 | 22.42 | 567,846 | +0.65(+2.99%) |
Jul 30, 2024 | 22.16 | 22.38 | 21.35 | 21.77 | 436,095 | -0.20(-0.91%) |
Jul 29, 2024 | 22.31 | 22.36 | 21.88 | 21.97 | 311,693 | -0.28(-1.26%) |
Jul 26, 2024 | 22.43 | 22.47 | 21.96 | 22.25 | 309,940 | +0.24(+1.09%) |
Jul 25, 2024 | 21.79 | 22.53 | 21.74 | 22.01 | 414,893 | +0.30(+1.38%) |
Jul 24, 2024 | 22.42 | 22.72 | 21.61 | 21.71 | 235,731 | -0.85(-3.77%) |
Jul 23, 2024 | 22.11 | 22.76 | 22.05 | 22.56 | 216,344 | +0.42(+1.90%) |
Jul 22, 2024 | 22.35 | 22.40 | 21.66 | 22.14 | 797,687 | -0.14(-0.63%) |
Jul 19, 2024 | 22.66 | 22.71 | 22.25 | 22.28 | 225,383 | -0.40(-1.76%) |
Jul 18, 2024 | 22.62 | 23.03 | 22.60 | 22.68 | 277,002 | -0.02(-0.09%) |
Jul 17, 2024 | 22.89 | 23.26 | 22.47 | 22.70 | 327,916 | -0.43(-1.86%) |
Jul 16, 2024 | 21.42 | 23.13 | 21.40 | 23.13 | 420,669 | +1.83(+8.59%) |
Jul 15, 2024 | 21.06 | 21.58 | 21.06 | 21.30 | 211,294 | +0.47(+2.26%) |
Jul 12, 2024 | 20.96 | 21.18 | 20.82 | 20.83 | 191,837 | +0.17(+0.82%) |
Jul 11, 2024 | 20.22 | 20.78 | 20.09 | 20.66 | 243,295 | +0.90(+4.55%) |
Jul 10, 2024 | 19.61 | 19.83 | 19.57 | 19.76 | 150,133 | +0.23(+1.18%) |
Jul 09, 2024 | 19.72 | 19.76 | 19.49 | 19.53 | 195,198 | -0.31(-1.56%) |
Jul 08, 2024 | 19.69 | 20.09 | 19.60 | 19.84 | 177,709 | +0.26(+1.33%) |
Jul 05, 2024 | 20.02 | 20.12 | 19.57 | 19.58 | 211,915 | -0.57(-2.83%) |
Jul 03, 2024 | 20.28 | 20.30 | 20.05 | 20.15 | 73,246 | +0.02(+0.10%) |
Jul 02, 2024 | 20.33 | 20.45 | 20.06 | 20.13 | 180,373 | -0.07(-0.35%) |