Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.70 | 16.73 | 16.36 | 16.39 | 321,236 | -0.12(-0.73%) |
Sep 26, 2024 | 16.73 | 16.79 | 16.51 | 16.51 | 369,472 | -0.08(-0.48%) |
Sep 25, 2024 | 16.94 | 16.95 | 16.57 | 16.59 | 289,357 | -0.34(-2.01%) |
Sep 24, 2024 | 17.08 | 17.27 | 16.82 | 16.93 | 198,277 | -0.15(-0.88%) |
Sep 23, 2024 | 17.40 | 17.49 | 17.06 | 17.08 | 231,356 | -0.32(-1.84%) |
Sep 20, 2024 | 17.61 | 17.77 | 17.39 | 17.40 | 536,600 | -0.25(-1.42%) |
Sep 19, 2024 | 17.75 | 17.75 | 17.34 | 17.65 | 301,846 | +0.31(+1.79%) |
Sep 18, 2024 | 17.29 | 17.96 | 17.09 | 17.34 | 302,862 | +0.05(+0.29%) |
Sep 17, 2024 | 17.62 | 17.82 | 17.29 | 17.29 | 353,737 | -0.10(-0.58%) |
Sep 16, 2024 | 17.32 | 17.57 | 17.15 | 17.39 | 229,076 | +0.17(+0.99%) |
Sep 13, 2024 | 17.35 | 17.37 | 17.07 | 17.22 | 234,989 | +0.11(+0.64%) |
Sep 12, 2024 | 16.97 | 17.16 | 16.72 | 17.11 | 278,230 | +0.27(+1.60%) |
Sep 11, 2024 | 16.94 | 16.94 | 16.40 | 16.84 | 348,819 | -0.25(-1.46%) |
Sep 10, 2024 | 16.98 | 17.28 | 16.68 | 17.09 | 403,043 | +0.40(+2.40%) |
Sep 09, 2024 | 16.81 | 17.04 | 16.60 | 16.69 | 454,154 | -0.13(-0.77%) |
Sep 06, 2024 | 16.96 | 17.13 | 16.58 | 16.82 | 586,146 | -0.11(-0.65%) |
Sep 05, 2024 | 17.37 | 17.37 | 16.83 | 16.93 | 702,001 | -0.30(-1.74%) |
Sep 04, 2024 | 17.66 | 17.84 | 17.16 | 17.23 | 419,218 | -0.43(-2.43%) |
Sep 03, 2024 | 17.28 | 17.69 | 17.11 | 17.66 | 579,457 | +0.26(+1.49%) |
Aug 30, 2024 | 17.45 | 17.50 | 17.08 | 17.40 | 481,831 | +0.06(+0.35%) |
Aug 29, 2024 | 17.76 | 17.83 | 17.25 | 17.34 | 560,830 | -0.25(-1.42%) |
Aug 28, 2024 | 17.60 | 18.04 | 17.49 | 17.59 | 779,678 | -0.02(-0.11%) |
Aug 27, 2024 | 18.12 | 18.49 | 17.56 | 17.61 | 1,211,389 | -0.72(-3.93%) |
Aug 26, 2024 | 18.55 | 18.62 | 18.28 | 18.33 | 148,386 | -0.10(-0.54%) |
Aug 23, 2024 | 17.64 | 18.68 | 17.64 | 18.43 | 206,774 | +0.98(+5.62%) |
Aug 22, 2024 | 17.30 | 17.51 | 17.30 | 17.45 | 111,782 | +0.11(+0.63%) |
Aug 21, 2024 | 17.24 | 17.35 | 16.98 | 17.34 | 192,950 | +0.23(+1.34%) |
Aug 20, 2024 | 17.27 | 17.27 | 16.95 | 17.11 | 171,719 | -0.16(-0.93%) |
Aug 19, 2024 | 17.21 | 17.31 | 17.00 | 17.27 | 124,632 | +0.15(+0.88%) |
Aug 16, 2024 | 16.75 | 17.25 | 16.59 | 17.12 | 339,942 | +0.34(+2.03%) |
Aug 15, 2024 | 16.62 | 16.90 | 16.60 | 16.78 | 223,374 | +0.55(+3.39%) |
Aug 14, 2024 | 16.26 | 16.32 | 15.87 | 16.23 | 152,991 | +0.08(+0.50%) |
Aug 13, 2024 | 16.13 | 16.20 | 15.87 | 16.15 | 107,154 | +0.10(+0.62%) |
Aug 12, 2024 | 16.28 | 16.59 | 15.85 | 16.05 | 143,974 | -0.12(-0.74%) |
Aug 09, 2024 | 16.45 | 16.46 | 16.06 | 16.17 | 391,196 | -0.31(-1.88%) |
Aug 08, 2024 | 16.40 | 16.49 | 16.14 | 16.48 | 157,559 | +0.34(+2.11%) |
Aug 07, 2024 | 16.19 | 16.62 | 16.02 | 16.14 | 364,584 | -0.15(-0.92%) |
Aug 06, 2024 | 16.42 | 16.71 | 16.11 | 16.29 | 198,515 | -0.10(-0.61%) |
Aug 05, 2024 | 16.34 | 16.77 | 15.41 | 16.39 | 466,325 | -0.71(-4.15%) |
Aug 02, 2024 | 17.06 | 17.36 | 16.80 | 17.10 | 236,009 | -0.57(-3.23%) |
Aug 01, 2024 | 18.52 | 18.64 | 17.46 | 17.67 | 471,700 | -0.87(-4.69%) |
Jul 31, 2024 | 18.61 | 19.22 | 18.28 | 18.54 | 348,017 | +0.02(+0.11%) |
Jul 30, 2024 | 18.66 | 18.93 | 18.43 | 18.52 | 246,891 | -0.13(-0.70%) |
Jul 29, 2024 | 18.73 | 18.73 | 18.30 | 18.65 | 297,006 | -0.03(-0.16%) |
Jul 26, 2024 | 18.70 | 18.86 | 18.45 | 18.68 | 312,517 | +0.21(+1.14%) |
Jul 25, 2024 | 18.05 | 19.05 | 18.05 | 18.47 | 626,525 | +0.25(+1.37%) |
Jul 24, 2024 | 18.42 | 18.90 | 18.13 | 18.22 | 255,749 | -0.37(-1.99%) |
Jul 23, 2024 | 18.00 | 18.75 | 17.85 | 18.59 | 478,139 | +0.40(+2.20%) |
Jul 22, 2024 | 17.80 | 18.40 | 17.62 | 18.19 | 365,389 | +0.35(+1.96%) |
Jul 19, 2024 | 17.84 | 18.21 | 17.67 | 17.84 | 331,808 | +0.07(+0.39%) |
Jul 18, 2024 | 17.65 | 18.26 | 17.48 | 17.77 | 745,207 | -0.08(-0.45%) |
Jul 17, 2024 | 17.42 | 18.12 | 17.32 | 17.85 | 1,102,441 | +0.39(+2.23%) |
Jul 16, 2024 | 16.19 | 17.62 | 15.91 | 17.46 | 1,174,232 | +1.52(+9.54%) |
Jul 15, 2024 | 15.25 | 16.02 | 15.25 | 15.94 | 1,061,473 | +0.71(+4.66%) |
Jul 12, 2024 | 15.00 | 15.25 | 14.85 | 15.23 | 855,991 | +0.27(+1.80%) |
Jul 11, 2024 | 14.40 | 14.96 | 14.40 | 14.96 | 382,911 | +0.61(+4.25%) |
Jul 10, 2024 | 14.22 | 14.35 | 14.19 | 14.35 | 142,514 | +0.16(+1.13%) |
Jul 09, 2024 | 13.95 | 14.20 | 13.92 | 14.19 | 207,841 | +0.24(+1.72%) |
Jul 08, 2024 | 14.10 | 14.20 | 13.83 | 13.95 | 142,422 | -0.07(-0.50%) |
Jul 05, 2024 | 13.97 | 14.23 | 13.62 | 14.02 | 344,407 | +0.00(+0.00%) |
Jul 03, 2024 | 14.25 | 14.26 | 13.99 | 14.02 | 65,894 | -0.27(-1.89%) |
Jul 02, 2024 | 14.05 | 14.30 | 14.01 | 14.29 | 147,798 | +0.24(+1.71%) |