Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 17.57 | 17.94 | 17.56 | 17.75 | 445,294 | +0.23(+1.31%) |
Sep 12, 2024 | 17.27 | 18.09 | 17.14 | 17.52 | 369,042 | +0.23(+1.33%) |
Sep 11, 2024 | 17.62 | 17.65 | 17.19 | 17.29 | 639,030 | -0.43(-2.43%) |
Sep 10, 2024 | 17.65 | 17.98 | 17.50 | 17.72 | 593,817 | +0.00(+0.00%) |
Sep 09, 2024 | 17.61 | 18.07 | 17.55 | 17.72 | 1,031,411 | +0.04(+0.23%) |
Sep 06, 2024 | 17.69 | 17.88 | 17.44 | 17.68 | 585,893 | +0.06(+0.34%) |
Sep 05, 2024 | 17.70 | 17.85 | 17.35 | 17.62 | 1,032,833 | -0.32(-1.78%) |
Sep 04, 2024 | 17.47 | 18.09 | 17.47 | 17.94 | 944,157 | +0.41(+2.34%) |
Sep 03, 2024 | 16.78 | 17.69 | 16.78 | 17.53 | 778,579 | +0.64(+3.79%) |
Aug 30, 2024 | 16.87 | 17.10 | 16.76 | 16.89 | 333,361 | +0.16(+0.96%) |
Aug 29, 2024 | 16.80 | 16.90 | 16.54 | 16.73 | 417,433 | +0.00(+0.00%) |
Aug 28, 2024 | 17.00 | 17.10 | 16.71 | 16.73 | 475,053 | -0.27(-1.59%) |
Aug 27, 2024 | 17.07 | 17.19 | 16.98 | 17.00 | 592,799 | -0.02(-0.12%) |
Aug 26, 2024 | 17.20 | 17.20 | 16.91 | 17.02 | 482,830 | -0.02(-0.12%) |
Aug 23, 2024 | 16.90 | 17.18 | 16.86 | 17.04 | 565,418 | +0.10(+0.59%) |
Aug 22, 2024 | 17.17 | 17.29 | 16.83 | 16.94 | 741,358 | -0.16(-0.94%) |
Aug 21, 2024 | 17.13 | 17.55 | 17.02 | 17.10 | 765,239 | +0.11(+0.65%) |
Aug 20, 2024 | 17.06 | 17.06 | 16.82 | 16.99 | 460,342 | -0.11(-0.64%) |
Aug 19, 2024 | 16.93 | 17.20 | 16.78 | 17.10 | 1,344,731 | +0.21(+1.24%) |
Aug 16, 2024 | 16.89 | 17.03 | 16.78 | 16.89 | 500,988 | +0.04(+0.24%) |
Aug 15, 2024 | 16.95 | 17.16 | 16.70 | 16.85 | 808,281 | +0.00(+0.00%) |
Aug 14, 2024 | 16.63 | 17.09 | 16.51 | 16.85 | 911,667 | +0.44(+2.68%) |
Aug 13, 2024 | 16.54 | 16.74 | 16.26 | 16.41 | 678,806 | -0.10(-0.61%) |
Aug 12, 2024 | 17.11 | 17.16 | 16.21 | 16.51 | 884,900 | -0.72(-4.18%) |
Aug 09, 2024 | 17.46 | 17.60 | 16.98 | 17.23 | 1,519,159 | -0.17(-0.98%) |
Aug 08, 2024 | 17.15 | 17.52 | 17.03 | 17.40 | 1,215,876 | +0.37(+2.17%) |
Aug 07, 2024 | 16.66 | 17.32 | 16.41 | 17.03 | 1,403,092 | +0.34(+2.04%) |
Aug 06, 2024 | 16.17 | 17.00 | 16.10 | 16.69 | 1,510,594 | +0.48(+2.96%) |
Aug 05, 2024 | 16.45 | 16.59 | 15.98 | 16.21 | 1,981,290 | -0.04(-0.25%) |
Aug 02, 2024 | 15.41 | 16.35 | 15.41 | 16.25 | 1,188,614 | +0.49(+3.11%) |
Aug 01, 2024 | 15.86 | 16.45 | 15.24 | 15.76 | 1,144,177 | +0.92(+6.20%) |
Jul 31, 2024 | 14.87 | 15.11 | 14.80 | 14.84 | 869,427 | -0.04(-0.27%) |
Jul 30, 2024 | 14.50 | 14.95 | 14.50 | 14.88 | 827,983 | +0.37(+2.55%) |
Jul 29, 2024 | 14.32 | 14.54 | 14.17 | 14.51 | 798,617 | +0.05(+0.35%) |
Jul 26, 2024 | 14.79 | 14.90 | 14.45 | 14.46 | 951,174 | -0.23(-1.57%) |
Jul 25, 2024 | 14.64 | 14.75 | 14.33 | 14.69 | 1,213,965 | +0.11(+0.75%) |
Jul 24, 2024 | 14.51 | 14.94 | 14.46 | 14.58 | 1,337,758 | -0.03(-0.21%) |
Jul 23, 2024 | 14.86 | 15.09 | 14.55 | 14.61 | 1,120,608 | -0.22(-1.48%) |
Jul 22, 2024 | 15.69 | 15.69 | 14.81 | 14.83 | 982,966 | -0.79(-5.06%) |
Jul 19, 2024 | 15.94 | 15.94 | 15.33 | 15.62 | 611,136 | -0.33(-2.07%) |
Jul 18, 2024 | 16.09 | 16.37 | 15.93 | 15.95 | 566,476 | -0.24(-1.48%) |
Jul 17, 2024 | 15.64 | 16.26 | 15.64 | 16.19 | 850,379 | +0.44(+2.79%) |
Jul 16, 2024 | 15.20 | 15.78 | 15.20 | 15.75 | 1,083,722 | +0.60(+3.96%) |
Jul 15, 2024 | 15.13 | 15.44 | 15.05 | 15.15 | 825,384 | +0.09(+0.60%) |
Jul 12, 2024 | 15.48 | 15.63 | 14.85 | 15.06 | 919,430 | -0.30(-1.95%) |
Jul 11, 2024 | 15.09 | 15.47 | 14.88 | 15.36 | 912,024 | +0.40(+2.67%) |
Jul 10, 2024 | 15.28 | 15.37 | 14.94 | 14.96 | 788,802 | -0.33(-2.16%) |
Jul 09, 2024 | 16.34 | 16.38 | 15.22 | 15.29 | 1,128,908 | -1.00(-6.14%) |
Jul 08, 2024 | 16.53 | 16.56 | 16.09 | 16.29 | 668,054 | -0.21(-1.27%) |
Jul 05, 2024 | 16.30 | 16.50 | 16.12 | 16.50 | 333,728 | +0.11(+0.67%) |
Jul 03, 2024 | 16.34 | 16.54 | 16.29 | 16.39 | 233,354 | +0.02(+0.12%) |
Jul 02, 2024 | 16.64 | 16.72 | 16.28 | 16.37 | 447,231 | -0.27(-1.62%) |