Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 16.29 | 16.64 | 15.99 | 16.61 | 113,845 | +0.16(+0.97%) |
Sep 19, 2024 | 16.34 | 16.71 | 16.25 | 16.45 | 53,232 | +0.45(+2.81%) |
Sep 18, 2024 | 16.47 | 16.47 | 15.94 | 16.00 | 33,414 | -0.45(-2.74%) |
Sep 17, 2024 | 16.04 | 16.60 | 16.04 | 16.45 | 38,302 | +0.56(+3.52%) |
Sep 16, 2024 | 15.84 | 15.97 | 15.75 | 15.89 | 21,945 | +0.12(+0.76%) |
Sep 13, 2024 | 15.49 | 15.83 | 15.48 | 15.77 | 34,640 | +0.51(+3.34%) |
Sep 12, 2024 | 15.19 | 15.58 | 15.00 | 15.26 | 37,314 | +0.06(+0.39%) |
Sep 11, 2024 | 15.30 | 15.41 | 14.63 | 15.20 | 57,467 | -0.01(-0.07%) |
Sep 10, 2024 | 15.40 | 15.40 | 14.94 | 15.21 | 61,723 | -0.26(-1.68%) |
Sep 09, 2024 | 15.96 | 16.16 | 15.45 | 15.47 | 38,520 | -0.53(-3.31%) |
Sep 06, 2024 | 16.40 | 16.41 | 15.90 | 16.00 | 29,093 | -0.41(-2.50%) |
Sep 05, 2024 | 16.81 | 16.81 | 16.26 | 16.41 | 45,294 | -0.29(-1.74%) |
Sep 04, 2024 | 16.72 | 17.07 | 16.67 | 16.70 | 64,772 | -0.11(-0.65%) |
Sep 03, 2024 | 17.28 | 17.28 | 16.37 | 16.81 | 83,128 | -0.54(-3.11%) |
Aug 30, 2024 | 17.90 | 17.90 | 17.13 | 17.35 | 65,580 | -0.59(-3.29%) |
Aug 29, 2024 | 17.80 | 18.14 | 17.80 | 17.94 | 68,647 | +0.24(+1.36%) |
Aug 28, 2024 | 17.78 | 17.90 | 17.55 | 17.70 | 87,169 | -0.30(-1.67%) |
Aug 27, 2024 | 18.68 | 18.68 | 17.89 | 18.00 | 39,586 | -0.75(-4.00%) |
Aug 26, 2024 | 18.20 | 18.76 | 18.20 | 18.75 | 86,290 | +0.84(+4.69%) |
Aug 23, 2024 | 17.01 | 18.00 | 17.01 | 17.91 | 77,950 | +0.95(+5.60%) |
Aug 22, 2024 | 16.66 | 17.02 | 16.59 | 16.96 | 62,922 | +0.26(+1.56%) |
Aug 21, 2024 | 17.09 | 17.09 | 16.68 | 16.70 | 53,242 | -0.22(-1.30%) |
Aug 20, 2024 | 16.72 | 17.09 | 16.62 | 16.92 | 83,618 | +0.39(+2.36%) |
Aug 19, 2024 | 16.07 | 16.97 | 15.55 | 16.53 | 347,395 | +0.46(+2.86%) |
Aug 16, 2024 | 15.98 | 16.68 | 15.98 | 16.07 | 132,294 | +0.01(+0.06%) |
Aug 15, 2024 | 15.76 | 16.29 | 15.74 | 16.06 | 65,445 | +0.62(+4.02%) |
Aug 14, 2024 | 15.62 | 15.62 | 14.84 | 15.44 | 73,226 | -0.25(-1.59%) |
Aug 13, 2024 | 15.92 | 15.92 | 15.60 | 15.69 | 33,331 | -0.32(-2.00%) |
Aug 12, 2024 | 16.26 | 16.28 | 15.76 | 16.01 | 59,860 | +0.22(+1.39%) |
Aug 09, 2024 | 16.00 | 16.00 | 15.72 | 15.79 | 63,237 | -0.28(-1.74%) |
Aug 08, 2024 | 15.83 | 16.09 | 15.68 | 16.07 | 59,041 | +0.48(+3.08%) |
Aug 07, 2024 | 16.30 | 16.30 | 15.23 | 15.59 | 44,532 | -0.43(-2.68%) |
Aug 06, 2024 | 15.93 | 16.16 | 15.74 | 16.02 | 69,623 | +0.07(+0.44%) |
Aug 05, 2024 | 16.16 | 16.32 | 15.82 | 15.95 | 83,031 | -0.62(-3.74%) |
Aug 02, 2024 | 16.51 | 17.69 | 16.44 | 16.57 | 67,163 | -0.76(-4.39%) |
Aug 01, 2024 | 18.17 | 18.25 | 17.24 | 17.33 | 78,044 | -1.12(-6.07%) |
Jul 31, 2024 | 18.14 | 18.53 | 18.09 | 18.45 | 49,301 | +0.45(+2.50%) |
Jul 30, 2024 | 17.81 | 18.05 | 17.44 | 18.00 | 206,000 | +0.30(+1.69%) |
Jul 29, 2024 | 18.47 | 18.50 | 17.58 | 17.70 | 62,581 | -0.57(-3.12%) |
Jul 26, 2024 | 18.34 | 18.42 | 17.98 | 18.27 | 25,968 | +0.13(+0.72%) |
Jul 25, 2024 | 17.35 | 18.26 | 17.34 | 18.14 | 41,329 | +0.93(+5.40%) |
Jul 24, 2024 | 17.74 | 17.95 | 17.15 | 17.21 | 44,240 | -0.56(-3.15%) |
Jul 23, 2024 | 17.52 | 17.90 | 17.40 | 17.77 | 31,236 | +0.12(+0.68%) |
Jul 22, 2024 | 17.27 | 17.79 | 17.27 | 17.65 | 35,856 | +0.17(+0.97%) |
Jul 19, 2024 | 17.52 | 17.86 | 17.42 | 17.48 | 38,399 | -0.07(-0.40%) |
Jul 18, 2024 | 17.52 | 17.73 | 17.43 | 17.55 | 49,951 | +0.35(+2.03%) |
Jul 17, 2024 | 17.70 | 17.93 | 16.87 | 17.20 | 54,859 | -0.37(-2.11%) |
Jul 16, 2024 | 17.14 | 17.61 | 17.14 | 17.57 | 39,695 | +0.53(+3.11%) |
Jul 15, 2024 | 16.33 | 17.13 | 16.20 | 17.04 | 35,644 | +0.89(+5.51%) |
Jul 12, 2024 | 16.05 | 16.25 | 15.81 | 16.15 | 32,027 | +0.08(+0.50%) |
Jul 11, 2024 | 15.78 | 16.17 | 15.77 | 16.07 | 68,373 | +0.44(+2.82%) |
Jul 10, 2024 | 15.45 | 15.71 | 15.41 | 15.63 | 18,039 | +0.20(+1.30%) |
Jul 09, 2024 | 15.49 | 15.79 | 15.43 | 15.43 | 19,190 | -0.38(-2.40%) |
Jul 08, 2024 | 15.66 | 16.18 | 15.28 | 15.81 | 39,338 | +0.33(+2.13%) |
Jul 05, 2024 | 16.15 | 16.15 | 15.27 | 15.48 | 82,031 | -0.72(-4.44%) |
Jul 03, 2024 | 16.02 | 16.25 | 15.82 | 16.20 | 29,286 | +0.15(+0.93%) |
Jul 02, 2024 | 16.39 | 16.40 | 15.80 | 16.05 | 40,572 | -0.47(-2.85%) |