Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.29 | 18.40 | 18.28 | 18.36 | 9,520 | +0.39(+2.17%) |
Sep 25, 2024 | 18.07 | 18.08 | 17.89 | 17.97 | 5,201 | -0.15(-0.81%) |
Sep 24, 2024 | 18.15 | 18.17 | 18.06 | 18.12 | 12,574 | +0.32(+1.78%) |
Sep 23, 2024 | 17.84 | 17.90 | 17.80 | 17.80 | 15,370 | -0.49(-2.68%) |
Sep 20, 2024 | 18.12 | 18.29 | 18.12 | 18.29 | 9,381 | +0.14(+0.77%) |
Sep 19, 2024 | 17.96 | 18.15 | 17.96 | 18.15 | 5,815 | +0.05(+0.28%) |
Sep 18, 2024 | 18.09 | 18.26 | 18.03 | 18.10 | 3,349 | -0.13(-0.71%) |
Sep 17, 2024 | 18.23 | 18.28 | 18.15 | 18.23 | 10,327 | +0.16(+0.89%) |
Sep 16, 2024 | 17.82 | 18.07 | 17.82 | 18.07 | 6,811 | +0.45(+2.55%) |
Sep 13, 2024 | 17.59 | 17.62 | 17.53 | 17.62 | 14,559 | +0.33(+1.91%) |
Sep 12, 2024 | 17.11 | 17.31 | 17.02 | 17.29 | 13,251 | +0.42(+2.49%) |
Sep 11, 2024 | 16.80 | 16.87 | 16.56 | 16.87 | 28,701 | +0.43(+2.62%) |
Sep 10, 2024 | 16.50 | 16.51 | 16.33 | 16.44 | 32,907 | -0.35(-2.08%) |
Sep 09, 2024 | 16.82 | 16.82 | 16.73 | 16.79 | 24,742 | -0.09(-0.53%) |
Sep 06, 2024 | 16.97 | 17.07 | 16.80 | 16.88 | 14,927 | -0.12(-0.71%) |
Sep 05, 2024 | 17.14 | 17.14 | 17.00 | 17.00 | 11,339 | +0.08(+0.47%) |
Sep 04, 2024 | 16.89 | 16.92 | 16.78 | 16.92 | 10,063 | +0.00(+0.00%) |
Sep 03, 2024 | 16.92 | 16.99 | 16.85 | 16.92 | 18,806 | -0.22(-1.28%) |
Aug 30, 2024 | 17.09 | 17.14 | 17.07 | 17.14 | 6,548 | -0.12(-0.70%) |
Aug 29, 2024 | 17.24 | 17.29 | 17.18 | 17.26 | 12,422 | -0.11(-0.63%) |
Aug 28, 2024 | 17.23 | 17.37 | 17.23 | 17.37 | 14,952 | +0.05(+0.29%) |
Aug 27, 2024 | 17.30 | 17.36 | 17.27 | 17.32 | 10,577 | +0.17(+0.99%) |
Aug 26, 2024 | 17.19 | 17.19 | 17.03 | 17.15 | 8,191 | -0.09(-0.52%) |
Aug 23, 2024 | 17.10 | 17.24 | 17.09 | 17.24 | 13,448 | +0.30(+1.77%) |
Aug 22, 2024 | 16.91 | 16.97 | 16.88 | 16.94 | 10,252 | +0.00(+0.00%) |
Aug 21, 2024 | 16.87 | 16.94 | 16.82 | 16.94 | 6,638 | +0.07(+0.41%) |
Aug 20, 2024 | 16.73 | 16.87 | 16.73 | 16.87 | 130,442 | -0.06(-0.35%) |
Aug 19, 2024 | 16.87 | 16.93 | 16.58 | 16.93 | 16,715 | -0.62(-3.53%) |
Aug 16, 2024 | 17.32 | 17.55 | 17.20 | 17.55 | 27,410 | +0.05(+0.29%) |
Aug 15, 2024 | 17.21 | 17.50 | 17.21 | 17.50 | 14,858 | +0.73(+4.35%) |
Aug 14, 2024 | 16.96 | 17.07 | 16.76 | 16.77 | 9,045 | -0.13(-0.77%) |
Aug 13, 2024 | 16.76 | 16.90 | 16.70 | 16.90 | 17,945 | +0.13(+0.78%) |
Aug 12, 2024 | 16.59 | 16.79 | 16.56 | 16.77 | 14,943 | +0.23(+1.39%) |
Aug 09, 2024 | 16.45 | 16.54 | 16.42 | 16.54 | 17,412 | +0.10(+0.61%) |
Aug 08, 2024 | 16.37 | 16.46 | 16.37 | 16.44 | 29,778 | -0.06(-0.36%) |
Aug 07, 2024 | 16.68 | 16.72 | 16.40 | 16.50 | 52,178 | +0.74(+4.70%) |
Aug 06, 2024 | 15.54 | 15.85 | 15.52 | 15.76 | 44,542 | -0.01(-0.06%) |
Aug 05, 2024 | 15.71 | 15.88 | 15.54 | 15.77 | 35,951 | -0.32(-1.99%) |
Aug 02, 2024 | 16.06 | 16.16 | 16.05 | 16.09 | 16,407 | -0.30(-1.83%) |
Aug 01, 2024 | 16.73 | 16.73 | 16.33 | 16.39 | 16,493 | -1.04(-5.97%) |
Jul 31, 2024 | 17.36 | 17.47 | 17.36 | 17.43 | 3,333 | -0.21(-1.19%) |
Jul 30, 2024 | 17.64 | 17.64 | 17.56 | 17.64 | 13,923 | -0.04(-0.23%) |
Jul 29, 2024 | 17.62 | 17.72 | 17.51 | 17.68 | 10,454 | -0.17(-0.95%) |
Jul 26, 2024 | 17.81 | 17.86 | 17.81 | 17.85 | 8,004 | -0.03(-0.17%) |
Jul 25, 2024 | 17.69 | 17.88 | 17.69 | 17.88 | 4,640 | +0.08(+0.45%) |
Jul 24, 2024 | 17.91 | 17.91 | 17.79 | 17.80 | 6,315 | -0.15(-0.84%) |
Jul 23, 2024 | 17.80 | 17.99 | 17.80 | 17.95 | 15,389 | +0.09(+0.50%) |
Jul 22, 2024 | 17.78 | 17.86 | 17.74 | 17.86 | 8,675 | +0.20(+1.13%) |
Jul 19, 2024 | 17.61 | 17.67 | 17.61 | 17.66 | 5,369 | -0.15(-0.84%) |
Jul 18, 2024 | 17.77 | 17.93 | 17.77 | 17.81 | 49,009 | +0.34(+1.95%) |
Jul 17, 2024 | 17.44 | 17.49 | 17.36 | 17.47 | 11,054 | +0.38(+2.22%) |
Jul 16, 2024 | 17.08 | 17.27 | 17.06 | 17.09 | 6,363 | -0.21(-1.21%) |
Jul 15, 2024 | 17.23 | 17.31 | 17.20 | 17.30 | 11,047 | +0.00(+0.00%) |
Jul 12, 2024 | 17.34 | 17.35 | 17.27 | 17.30 | 21,905 | -0.07(-0.40%) |
Jul 11, 2024 | 17.42 | 17.42 | 17.30 | 17.37 | 11,903 | -0.04(-0.23%) |
Jul 10, 2024 | 17.33 | 17.41 | 17.31 | 17.41 | 10,093 | +0.60(+3.57%) |
Jul 09, 2024 | 16.75 | 16.87 | 16.71 | 16.81 | 17,645 | -0.06(-0.36%) |
Jul 08, 2024 | 16.95 | 16.95 | 16.86 | 16.87 | 4,200 | -0.16(-0.94%) |
Jul 05, 2024 | 16.92 | 17.06 | 16.81 | 17.03 | 9,652 | -0.02(-0.12%) |
Jul 03, 2024 | 17.08 | 17.14 | 16.97 | 17.05 | 6,709 | +0.14(+0.83%) |
Jul 02, 2024 | 16.75 | 16.91 | 16.72 | 16.91 | 16,742 | +0.12(+0.71%) |