Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.72 | 18.96 | 18.25 | 18.47 | 133,634 | +0.08(+0.44%) |
Sep 25, 2024 | 18.33 | 18.40 | 17.89 | 18.39 | 169,133 | +0.01(+0.05%) |
Sep 24, 2024 | 18.47 | 18.91 | 18.25 | 18.38 | 97,770 | +0.00(+0.00%) |
Sep 23, 2024 | 18.56 | 18.56 | 17.79 | 18.38 | 139,530 | -0.17(-0.92%) |
Sep 20, 2024 | 18.16 | 18.79 | 17.95 | 18.55 | 541,744 | +0.20(+1.09%) |
Sep 19, 2024 | 17.99 | 18.38 | 17.59 | 18.35 | 151,470 | +0.83(+4.74%) |
Sep 18, 2024 | 17.67 | 18.61 | 17.42 | 17.52 | 201,342 | -0.15(-0.85%) |
Sep 17, 2024 | 17.00 | 17.71 | 16.81 | 17.67 | 143,444 | +0.87(+5.18%) |
Sep 16, 2024 | 16.38 | 16.91 | 16.23 | 16.80 | 220,671 | +0.51(+3.13%) |
Sep 13, 2024 | 16.00 | 16.76 | 15.96 | 16.29 | 200,270 | +0.42(+2.65%) |
Sep 12, 2024 | 14.93 | 15.87 | 14.90 | 15.87 | 249,358 | +1.22(+8.33%) |
Sep 11, 2024 | 14.40 | 14.69 | 14.01 | 14.65 | 87,093 | +0.27(+1.88%) |
Sep 10, 2024 | 14.03 | 14.72 | 13.88 | 14.38 | 231,578 | +0.38(+2.71%) |
Sep 09, 2024 | 14.08 | 14.27 | 13.99 | 14.00 | 96,895 | -0.05(-0.36%) |
Sep 06, 2024 | 14.20 | 14.37 | 13.95 | 14.05 | 114,552 | -0.15(-1.06%) |
Sep 05, 2024 | 14.08 | 14.55 | 13.98 | 14.20 | 174,100 | +0.30(+2.16%) |
Sep 04, 2024 | 13.75 | 14.21 | 13.65 | 13.90 | 184,977 | +0.07(+0.51%) |
Sep 03, 2024 | 14.42 | 14.42 | 13.70 | 13.83 | 243,478 | -0.47(-3.29%) |
Aug 30, 2024 | 14.60 | 15.13 | 14.21 | 14.30 | 218,999 | -0.17(-1.17%) |
Aug 29, 2024 | 14.48 | 14.68 | 14.01 | 14.47 | 442,552 | +0.15(+1.05%) |
Aug 28, 2024 | 15.04 | 15.20 | 13.98 | 14.32 | 535,552 | -0.92(-6.04%) |
Aug 27, 2024 | 15.00 | 16.83 | 14.90 | 15.24 | 1,060,697 | -1.19(-7.24%) |
Aug 26, 2024 | 16.18 | 16.56 | 15.89 | 16.43 | 209,930 | +0.48(+3.01%) |
Aug 23, 2024 | 15.22 | 16.06 | 15.22 | 15.95 | 118,198 | +0.80(+5.28%) |
Aug 22, 2024 | 15.58 | 15.72 | 15.11 | 15.15 | 49,994 | -0.45(-2.88%) |
Aug 21, 2024 | 15.42 | 15.80 | 15.31 | 15.60 | 65,972 | +0.29(+1.89%) |
Aug 20, 2024 | 15.47 | 15.55 | 15.13 | 15.31 | 76,395 | -0.29(-1.86%) |
Aug 19, 2024 | 16.04 | 16.18 | 15.59 | 15.60 | 66,751 | -0.43(-2.68%) |
Aug 16, 2024 | 16.25 | 16.70 | 15.80 | 16.03 | 104,312 | -0.13(-0.80%) |
Aug 15, 2024 | 16.49 | 16.54 | 15.72 | 16.16 | 90,706 | +0.22(+1.38%) |
Aug 14, 2024 | 16.61 | 16.67 | 15.52 | 15.94 | 99,433 | -0.67(-4.03%) |
Aug 13, 2024 | 15.71 | 16.61 | 15.65 | 16.61 | 59,553 | +1.03(+6.61%) |
Aug 12, 2024 | 16.20 | 16.29 | 15.45 | 15.58 | 157,059 | -0.70(-4.30%) |
Aug 09, 2024 | 16.55 | 16.77 | 16.18 | 16.28 | 72,152 | -0.29(-1.75%) |
Aug 08, 2024 | 16.34 | 16.64 | 16.27 | 16.57 | 42,686 | +0.52(+3.24%) |
Aug 07, 2024 | 16.60 | 16.90 | 15.42 | 16.05 | 206,871 | -0.33(-2.01%) |
Aug 06, 2024 | 16.81 | 16.81 | 16.15 | 16.38 | 72,458 | -0.24(-1.44%) |
Aug 05, 2024 | 15.99 | 16.76 | 15.68 | 16.62 | 138,915 | -0.40(-2.38%) |
Aug 02, 2024 | 17.80 | 17.80 | 16.12 | 17.02 | 274,367 | -1.02(-5.63%) |
Aug 01, 2024 | 19.59 | 19.80 | 18.02 | 18.04 | 218,355 | -1.57(-8.01%) |
Jul 31, 2024 | 19.09 | 20.10 | 18.70 | 19.61 | 90,155 | +0.59(+3.10%) |
Jul 30, 2024 | 18.68 | 19.37 | 18.55 | 19.02 | 149,339 | +0.38(+2.04%) |
Jul 29, 2024 | 18.85 | 19.00 | 18.52 | 18.64 | 60,443 | -0.12(-0.64%) |
Jul 26, 2024 | 18.91 | 19.21 | 18.64 | 18.76 | 96,061 | +0.07(+0.37%) |
Jul 25, 2024 | 18.70 | 19.30 | 18.54 | 18.69 | 128,899 | +0.06(+0.32%) |
Jul 24, 2024 | 20.18 | 20.35 | 18.60 | 18.63 | 152,908 | -1.62(-8.00%) |
Jul 23, 2024 | 19.67 | 20.28 | 19.45 | 20.25 | 87,325 | +0.52(+2.64%) |
Jul 22, 2024 | 19.35 | 19.87 | 19.24 | 19.73 | 80,679 | +0.45(+2.33%) |
Jul 19, 2024 | 19.50 | 19.71 | 19.20 | 19.28 | 147,844 | -0.26(-1.33%) |
Jul 18, 2024 | 20.57 | 21.31 | 19.46 | 19.54 | 93,681 | -1.01(-4.91%) |
Jul 17, 2024 | 20.46 | 20.82 | 20.31 | 20.55 | 110,637 | -0.18(-0.87%) |
Jul 16, 2024 | 20.07 | 21.18 | 19.81 | 20.73 | 209,137 | +0.79(+3.96%) |
Jul 15, 2024 | 20.79 | 21.05 | 19.32 | 19.94 | 408,627 | +1.29(+6.92%) |
Jul 12, 2024 | 19.25 | 19.96 | 18.61 | 18.65 | 231,134 | -0.60(-3.12%) |
Jul 11, 2024 | 19.00 | 19.46 | 18.90 | 19.25 | 436,206 | +0.53(+2.83%) |
Jul 10, 2024 | 19.25 | 19.27 | 18.33 | 18.72 | 310,373 | -0.12(-0.64%) |
Jul 09, 2024 | 19.33 | 19.34 | 18.76 | 18.84 | 77,555 | -0.56(-2.89%) |
Jul 08, 2024 | 19.42 | 19.79 | 19.14 | 19.40 | 115,745 | +0.06(+0.31%) |
Jul 05, 2024 | 19.30 | 19.70 | 19.11 | 19.34 | 160,424 | +0.07(+0.36%) |
Jul 03, 2024 | 19.40 | 19.73 | 19.14 | 19.27 | 41,537 | -0.11(-0.57%) |
Jul 02, 2024 | 19.52 | 19.75 | 18.98 | 19.38 | 293,351 | -0.26(-1.32%) |