Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.78 | 15.11 | 14.59 | 14.60 | 152,595 | +0.05(+0.34%) |
Sep 26, 2024 | 14.68 | 14.70 | 14.50 | 14.55 | 180,052 | -0.03(-0.21%) |
Sep 25, 2024 | 15.10 | 15.29 | 14.57 | 14.58 | 199,867 | -0.51(-3.38%) |
Sep 24, 2024 | 15.50 | 15.71 | 15.07 | 15.09 | 175,339 | -0.31(-2.01%) |
Sep 23, 2024 | 15.72 | 15.82 | 15.23 | 15.40 | 167,628 | -0.19(-1.22%) |
Sep 20, 2024 | 15.67 | 16.06 | 15.44 | 15.59 | 1,957,341 | -0.24(-1.52%) |
Sep 19, 2024 | 16.76 | 16.79 | 15.71 | 15.83 | 264,204 | -0.57(-3.48%) |
Sep 18, 2024 | 16.00 | 16.89 | 15.82 | 16.40 | 376,013 | +0.47(+2.95%) |
Sep 17, 2024 | 16.00 | 16.39 | 15.78 | 15.93 | 222,273 | +0.05(+0.31%) |
Sep 16, 2024 | 15.68 | 15.91 | 15.55 | 15.88 | 232,184 | +0.24(+1.53%) |
Sep 13, 2024 | 15.11 | 15.79 | 14.86 | 15.64 | 205,929 | +0.82(+5.53%) |
Sep 12, 2024 | 14.45 | 14.97 | 14.32 | 14.82 | 184,114 | +0.48(+3.35%) |
Sep 11, 2024 | 14.46 | 14.46 | 14.10 | 14.34 | 213,759 | -0.30(-2.05%) |
Sep 10, 2024 | 14.10 | 14.67 | 13.99 | 14.64 | 257,339 | +0.68(+4.87%) |
Sep 09, 2024 | 14.86 | 14.86 | 13.51 | 13.96 | 508,630 | -1.03(-6.87%) |
Sep 06, 2024 | 15.40 | 15.57 | 14.96 | 14.99 | 143,457 | -0.36(-2.35%) |
Sep 05, 2024 | 15.60 | 15.64 | 15.25 | 15.35 | 153,798 | -0.12(-0.78%) |
Sep 04, 2024 | 14.77 | 15.53 | 14.56 | 15.47 | 159,018 | +0.70(+4.74%) |
Sep 03, 2024 | 14.94 | 15.20 | 14.72 | 14.77 | 214,644 | -0.35(-2.31%) |
Aug 30, 2024 | 15.36 | 15.41 | 14.90 | 15.12 | 145,087 | -0.20(-1.31%) |
Aug 29, 2024 | 15.39 | 15.48 | 15.18 | 15.32 | 160,969 | +0.02(+0.13%) |
Aug 28, 2024 | 15.27 | 15.60 | 15.00 | 15.30 | 172,733 | +0.00(+0.00%) |
Aug 27, 2024 | 15.26 | 15.37 | 15.09 | 15.30 | 144,351 | +0.00(+0.00%) |
Aug 26, 2024 | 15.26 | 15.38 | 15.07 | 15.30 | 214,525 | +0.26(+1.73%) |
Aug 23, 2024 | 14.53 | 15.20 | 14.49 | 15.04 | 234,199 | +0.67(+4.66%) |
Aug 22, 2024 | 14.25 | 14.55 | 14.23 | 14.37 | 211,572 | +0.14(+0.98%) |
Aug 21, 2024 | 13.92 | 14.32 | 13.89 | 14.23 | 145,880 | +0.46(+3.34%) |
Aug 20, 2024 | 14.54 | 14.59 | 13.76 | 13.77 | 191,282 | -0.76(-5.23%) |
Aug 19, 2024 | 14.00 | 14.66 | 13.86 | 14.53 | 226,823 | +0.54(+3.86%) |
Aug 16, 2024 | 14.29 | 14.63 | 13.88 | 13.99 | 204,337 | -0.38(-2.64%) |
Aug 15, 2024 | 14.34 | 14.58 | 14.12 | 14.37 | 210,087 | +0.36(+2.57%) |
Aug 14, 2024 | 14.50 | 14.59 | 13.93 | 14.01 | 172,078 | -0.36(-2.51%) |
Aug 13, 2024 | 14.21 | 14.52 | 13.63 | 14.37 | 335,646 | +0.14(+0.98%) |
Aug 12, 2024 | 15.67 | 15.67 | 14.14 | 14.23 | 368,964 | -1.04(-6.81%) |
Aug 09, 2024 | 15.49 | 15.53 | 14.74 | 15.27 | 291,432 | -0.32(-2.05%) |
Aug 08, 2024 | 16.00 | 16.01 | 15.29 | 15.59 | 190,464 | -0.19(-1.20%) |
Aug 07, 2024 | 17.02 | 17.55 | 15.65 | 15.78 | 246,873 | -2.71(-14.66%) |
Aug 06, 2024 | 18.29 | 18.68 | 18.23 | 18.49 | 159,872 | +0.08(+0.43%) |
Aug 05, 2024 | 18.82 | 18.84 | 18.13 | 18.41 | 173,429 | -1.41(-7.11%) |
Aug 02, 2024 | 19.65 | 20.42 | 19.65 | 19.82 | 145,189 | -0.68(-3.32%) |
Aug 01, 2024 | 21.35 | 21.46 | 20.30 | 20.50 | 179,896 | -0.79(-3.71%) |
Jul 31, 2024 | 21.07 | 21.89 | 20.90 | 21.29 | 202,309 | +0.28(+1.33%) |
Jul 30, 2024 | 20.68 | 21.04 | 20.59 | 21.01 | 160,438 | +0.49(+2.39%) |
Jul 29, 2024 | 20.81 | 20.98 | 20.33 | 20.52 | 93,651 | -0.26(-1.25%) |
Jul 26, 2024 | 20.66 | 20.84 | 20.41 | 20.78 | 135,711 | +0.32(+1.56%) |
Jul 25, 2024 | 19.71 | 20.71 | 19.59 | 20.46 | 167,857 | +0.84(+4.28%) |
Jul 24, 2024 | 19.63 | 20.07 | 19.49 | 19.62 | 169,967 | +0.01(+0.05%) |
Jul 23, 2024 | 19.48 | 19.95 | 19.44 | 19.61 | 182,198 | +0.05(+0.26%) |
Jul 22, 2024 | 19.32 | 19.64 | 18.70 | 19.56 | 166,936 | +0.29(+1.50%) |
Jul 19, 2024 | 19.42 | 19.46 | 19.13 | 19.27 | 143,036 | -0.13(-0.67%) |
Jul 18, 2024 | 19.46 | 20.13 | 19.13 | 19.40 | 163,031 | -0.25(-1.27%) |
Jul 17, 2024 | 19.03 | 19.82 | 19.03 | 19.65 | 174,064 | +0.39(+2.02%) |
Jul 16, 2024 | 18.73 | 19.31 | 18.73 | 19.26 | 210,952 | +0.84(+4.56%) |
Jul 15, 2024 | 17.90 | 18.57 | 17.83 | 18.42 | 199,755 | +0.52(+2.91%) |
Jul 12, 2024 | 17.99 | 18.11 | 17.76 | 17.90 | 172,299 | +0.11(+0.62%) |
Jul 11, 2024 | 17.14 | 17.81 | 16.93 | 17.79 | 183,267 | +1.05(+6.27%) |
Jul 10, 2024 | 16.78 | 16.93 | 16.54 | 16.74 | 99,964 | +0.05(+0.30%) |
Jul 09, 2024 | 16.72 | 16.83 | 16.54 | 16.69 | 122,474 | -0.03(-0.18%) |
Jul 08, 2024 | 16.65 | 16.95 | 16.60 | 16.72 | 195,368 | +0.16(+0.97%) |
Jul 05, 2024 | 16.73 | 16.82 | 16.31 | 16.56 | 117,887 | -0.27(-1.60%) |
Jul 03, 2024 | 17.04 | 17.16 | 16.63 | 16.83 | 93,487 | -0.07(-0.41%) |
Jul 02, 2024 | 17.00 | 17.22 | 16.43 | 16.90 | 207,517 | -0.03(-0.18%) |