Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.88 | 16.00 | 15.42 | 15.55 | 141,255 | -0.23(-1.46%) |
Sep 26, 2024 | 15.80 | 15.98 | 15.50 | 15.78 | 113,832 | +0.36(+2.33%) |
Sep 25, 2024 | 15.38 | 15.52 | 15.18 | 15.42 | 59,009 | -0.20(-1.28%) |
Sep 24, 2024 | 15.33 | 15.75 | 15.18 | 15.62 | 82,177 | +0.62(+4.13%) |
Sep 23, 2024 | 15.12 | 15.21 | 14.89 | 15.00 | 69,518 | +0.01(+0.07%) |
Sep 20, 2024 | 15.03 | 15.22 | 14.74 | 14.99 | 99,982 | -0.09(-0.60%) |
Sep 19, 2024 | 14.90 | 15.20 | 14.90 | 15.08 | 40,308 | +0.41(+2.79%) |
Sep 18, 2024 | 14.63 | 14.87 | 14.59 | 14.67 | 44,893 | +0.02(+0.14%) |
Sep 17, 2024 | 14.68 | 15.02 | 14.65 | 14.65 | 53,184 | -0.24(-1.61%) |
Sep 16, 2024 | 15.40 | 15.40 | 14.72 | 14.89 | 37,500 | -0.53(-3.44%) |
Sep 13, 2024 | 15.26 | 15.42 | 15.21 | 15.42 | 32,922 | +0.11(+0.72%) |
Sep 12, 2024 | 15.31 | 15.50 | 15.28 | 15.31 | 30,126 | +0.12(+0.79%) |
Sep 11, 2024 | 15.00 | 15.25 | 14.91 | 15.19 | 49,351 | +0.17(+1.13%) |
Sep 10, 2024 | 15.04 | 15.14 | 14.97 | 15.02 | 34,606 | -0.01(-0.07%) |
Sep 09, 2024 | 15.18 | 15.33 | 14.97 | 15.03 | 60,506 | -0.17(-1.12%) |
Sep 06, 2024 | 15.38 | 15.38 | 15.16 | 15.20 | 37,077 | -0.15(-0.98%) |
Sep 05, 2024 | 15.42 | 15.54 | 15.24 | 15.35 | 40,348 | +0.00(+0.00%) |
Sep 04, 2024 | 15.19 | 15.44 | 15.16 | 15.35 | 45,564 | +0.12(+0.79%) |
Sep 03, 2024 | 15.79 | 15.86 | 15.19 | 15.23 | 66,032 | -0.55(-3.49%) |
Aug 30, 2024 | 15.13 | 15.82 | 15.13 | 15.78 | 60,733 | +0.74(+4.92%) |
Aug 29, 2024 | 15.20 | 15.25 | 14.99 | 15.04 | 39,885 | -0.04(-0.27%) |
Aug 28, 2024 | 15.25 | 15.43 | 15.01 | 15.08 | 62,242 | -0.25(-1.63%) |
Aug 27, 2024 | 15.42 | 15.56 | 15.30 | 15.33 | 71,715 | -0.13(-0.84%) |
Aug 26, 2024 | 15.78 | 15.78 | 15.28 | 15.46 | 140,754 | -0.30(-1.90%) |
Aug 23, 2024 | 15.54 | 15.91 | 15.50 | 15.76 | 64,635 | +0.26(+1.68%) |
Aug 22, 2024 | 15.62 | 15.84 | 15.47 | 15.50 | 54,219 | -0.23(-1.46%) |
Aug 21, 2024 | 15.88 | 16.32 | 15.60 | 15.73 | 79,841 | -0.18(-1.13%) |
Aug 20, 2024 | 15.94 | 16.07 | 15.69 | 15.91 | 152,424 | -0.12(-0.75%) |
Aug 19, 2024 | 15.54 | 16.07 | 15.53 | 16.03 | 124,445 | +0.55(+3.55%) |
Aug 16, 2024 | 15.04 | 15.63 | 15.04 | 15.48 | 77,528 | +0.46(+3.06%) |
Aug 15, 2024 | 15.16 | 15.16 | 14.98 | 15.02 | 70,536 | -0.07(-0.46%) |
Aug 14, 2024 | 15.01 | 15.11 | 14.99 | 15.09 | 49,989 | +0.05(+0.33%) |
Aug 13, 2024 | 14.99 | 15.14 | 14.90 | 15.04 | 54,080 | +0.03(+0.20%) |
Aug 12, 2024 | 14.86 | 15.10 | 14.86 | 15.01 | 59,336 | +0.02(+0.13%) |
Aug 09, 2024 | 15.02 | 15.15 | 14.95 | 14.99 | 37,885 | -0.03(-0.20%) |
Aug 08, 2024 | 15.10 | 15.10 | 14.98 | 15.02 | 51,611 | +0.04(+0.27%) |
Aug 07, 2024 | 14.93 | 15.24 | 14.93 | 14.98 | 111,937 | +0.07(+0.47%) |
Aug 06, 2024 | 14.60 | 15.10 | 13.42 | 14.91 | 124,158 | +0.19(+1.29%) |
Aug 05, 2024 | 13.38 | 14.89 | 13.00 | 14.72 | 110,799 | +0.19(+1.31%) |
Aug 02, 2024 | 14.91 | 14.91 | 14.44 | 14.53 | 97,988 | -0.35(-2.35%) |
Aug 01, 2024 | 15.08 | 15.14 | 14.74 | 14.88 | 72,728 | -0.20(-1.33%) |
Jul 31, 2024 | 15.02 | 15.10 | 14.93 | 15.08 | 123,936 | +0.07(+0.47%) |
Jul 30, 2024 | 14.96 | 15.16 | 14.96 | 15.01 | 168,083 | -0.03(-0.20%) |
Jul 29, 2024 | 14.82 | 15.17 | 14.82 | 15.04 | 107,951 | +0.20(+1.35%) |
Jul 26, 2024 | 14.74 | 15.01 | 14.58 | 14.84 | 74,820 | +0.22(+1.50%) |
Jul 25, 2024 | 14.39 | 14.65 | 14.24 | 14.62 | 72,630 | +0.19(+1.32%) |
Jul 24, 2024 | 14.44 | 14.62 | 14.27 | 14.43 | 98,918 | +0.02(+0.14%) |
Jul 23, 2024 | 13.99 | 14.53 | 13.99 | 14.41 | 97,645 | +0.25(+1.77%) |
Jul 22, 2024 | 13.89 | 14.29 | 13.80 | 14.16 | 75,888 | +0.47(+3.43%) |
Jul 19, 2024 | 14.08 | 14.08 | 13.66 | 13.69 | 80,206 | -0.38(-2.70%) |
Jul 18, 2024 | 14.01 | 14.49 | 13.86 | 14.07 | 121,813 | +0.03(+0.21%) |
Jul 17, 2024 | 14.38 | 14.60 | 14.03 | 14.04 | 145,578 | -0.38(-2.64%) |
Jul 16, 2024 | 14.79 | 15.03 | 14.02 | 14.42 | 177,319 | -0.37(-2.50%) |
Jul 15, 2024 | 15.07 | 15.12 | 14.73 | 14.79 | 163,503 | -0.29(-1.92%) |
Jul 12, 2024 | 15.44 | 15.72 | 15.01 | 15.08 | 96,388 | -0.37(-2.39%) |
Jul 11, 2024 | 15.10 | 15.69 | 15.03 | 15.45 | 122,821 | +0.60(+4.04%) |
Jul 10, 2024 | 15.81 | 16.34 | 14.85 | 14.85 | 221,944 | -0.90(-5.71%) |
Jul 09, 2024 | 15.41 | 16.06 | 15.06 | 15.75 | 263,802 | +0.45(+2.94%) |
Jul 08, 2024 | 14.55 | 15.37 | 14.55 | 15.30 | 146,191 | +0.75(+5.15%) |
Jul 05, 2024 | 14.33 | 14.57 | 14.20 | 14.55 | 72,560 | +0.34(+2.39%) |
Jul 03, 2024 | 14.04 | 14.30 | 14.00 | 14.21 | 70,128 | +0.30(+2.16%) |
Jul 02, 2024 | 13.87 | 14.10 | 13.82 | 13.91 | 49,526 | +0.00(+0.00%) |