Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.13 | 19.23 | 18.99 | 19.04 | 20,824 | +0.34(+1.82%) |
Sep 26, 2024 | 18.63 | 18.74 | 18.58 | 18.70 | 12,964 | +0.25(+1.36%) |
Sep 25, 2024 | 18.50 | 18.52 | 18.42 | 18.45 | 16,574 | -0.17(-0.91%) |
Sep 24, 2024 | 18.61 | 18.66 | 18.58 | 18.62 | 26,471 | +0.15(+0.81%) |
Sep 23, 2024 | 18.70 | 19.08 | 18.47 | 18.47 | 20,142 | -0.24(-1.28%) |
Sep 20, 2024 | 18.37 | 18.71 | 18.34 | 18.71 | 15,381 | +0.12(+0.65%) |
Sep 19, 2024 | 18.51 | 18.63 | 18.49 | 18.59 | 30,698 | +0.47(+2.59%) |
Sep 18, 2024 | 18.18 | 18.30 | 18.10 | 18.12 | 21,592 | +0.13(+0.71%) |
Sep 17, 2024 | 18.09 | 18.12 | 17.98 | 17.99 | 14,350 | +0.06(+0.32%) |
Sep 16, 2024 | 17.82 | 18.07 | 17.82 | 17.93 | 48,221 | +0.04(+0.20%) |
Sep 13, 2024 | 18.18 | 18.66 | 17.83 | 17.90 | 31,051 | -0.15(-0.83%) |
Sep 12, 2024 | 17.86 | 18.06 | 17.84 | 18.05 | 45,731 | +0.25(+1.40%) |
Sep 11, 2024 | 17.70 | 17.84 | 17.60 | 17.80 | 22,505 | +0.06(+0.34%) |
Sep 10, 2024 | 17.71 | 17.76 | 17.58 | 17.74 | 27,220 | -0.14(-0.78%) |
Sep 09, 2024 | 17.51 | 18.51 | 17.51 | 17.88 | 18,013 | +0.47(+2.70%) |
Sep 06, 2024 | 17.51 | 18.09 | 17.36 | 17.41 | 20,544 | -0.32(-1.80%) |
Sep 05, 2024 | 17.74 | 18.19 | 17.65 | 17.73 | 16,177 | +0.12(+0.68%) |
Sep 04, 2024 | 17.48 | 17.63 | 17.48 | 17.61 | 29,549 | -0.03(-0.19%) |
Sep 03, 2024 | 17.86 | 17.86 | 17.64 | 17.64 | 12,920 | -0.65(-3.53%) |
Aug 30, 2024 | 18.32 | 18.34 | 18.21 | 18.29 | 18,889 | -0.17(-0.92%) |
Aug 29, 2024 | 18.61 | 18.64 | 18.46 | 18.46 | 15,193 | +0.02(+0.11%) |
Aug 28, 2024 | 18.49 | 19.26 | 18.36 | 18.44 | 68,119 | -0.24(-1.27%) |
Aug 27, 2024 | 18.61 | 18.72 | 17.92 | 18.68 | 63,828 | +0.21(+1.12%) |
Aug 26, 2024 | 18.53 | 18.94 | 18.41 | 18.47 | 25,742 | -0.07(-0.35%) |
Aug 23, 2024 | 18.42 | 18.56 | 18.35 | 18.54 | 20,410 | +0.36(+1.99%) |
Aug 22, 2024 | 17.63 | 18.35 | 17.63 | 18.17 | 23,460 | +0.14(+0.79%) |
Aug 21, 2024 | 18.00 | 18.11 | 17.96 | 18.03 | 22,116 | +0.37(+2.10%) |
Aug 20, 2024 | 17.67 | 17.71 | 17.60 | 17.66 | 12,758 | +0.10(+0.57%) |
Aug 19, 2024 | 16.87 | 17.95 | 16.87 | 17.56 | 20,210 | +0.43(+2.51%) |
Aug 16, 2024 | 16.44 | 17.13 | 16.44 | 17.13 | 24,593 | +0.21(+1.24%) |
Aug 15, 2024 | 16.86 | 16.94 | 16.84 | 16.92 | 15,537 | +0.00(+0.00%) |
Aug 14, 2024 | 16.33 | 17.08 | 16.33 | 16.92 | 10,977 | -0.03(-0.20%) |
Aug 13, 2024 | 16.84 | 16.99 | 16.82 | 16.95 | 61,370 | +0.71(+4.40%) |
Aug 12, 2024 | 15.58 | 16.36 | 15.58 | 16.24 | 15,421 | +0.04(+0.25%) |
Aug 09, 2024 | 16.27 | 16.32 | 16.17 | 16.20 | 23,348 | +0.08(+0.50%) |
Aug 08, 2024 | 16.41 | 16.76 | 16.10 | 16.12 | 21,881 | -0.20(-1.23%) |
Aug 07, 2024 | 16.32 | 16.32 | 15.46 | 16.32 | 43,502 | +0.48(+3.03%) |
Aug 06, 2024 | 16.26 | 16.26 | 15.72 | 15.84 | 44,056 | +0.00(+0.00%) |
Aug 05, 2024 | 15.68 | 16.69 | 15.45 | 15.84 | 49,651 | -0.12(-0.75%) |
Aug 02, 2024 | 16.01 | 16.16 | 14.87 | 15.96 | 27,473 | -0.75(-4.49%) |
Aug 01, 2024 | 16.81 | 16.84 | 16.57 | 16.71 | 22,789 | -0.50(-2.91%) |
Jul 31, 2024 | 17.17 | 17.23 | 17.02 | 17.21 | 56,025 | +0.33(+1.95%) |
Jul 30, 2024 | 16.75 | 17.13 | 16.75 | 16.88 | 18,270 | -0.05(-0.30%) |
Jul 29, 2024 | 16.93 | 17.01 | 16.90 | 16.93 | 18,131 | +0.06(+0.36%) |
Jul 26, 2024 | 16.80 | 16.92 | 16.80 | 16.87 | 26,208 | +0.16(+0.96%) |
Jul 25, 2024 | 16.70 | 16.84 | 16.51 | 16.71 | 19,426 | +0.33(+2.00%) |
Jul 24, 2024 | 16.77 | 17.04 | 16.31 | 16.38 | 27,396 | -0.18(-1.08%) |
Jul 23, 2024 | 16.80 | 16.80 | 16.47 | 16.56 | 16,898 | -0.39(-2.30%) |
Jul 22, 2024 | 16.92 | 16.98 | 16.86 | 16.95 | 29,940 | +0.01(+0.06%) |
Jul 19, 2024 | 17.01 | 17.05 | 16.94 | 16.94 | 66,795 | -0.25(-1.45%) |
Jul 18, 2024 | 17.32 | 17.33 | 17.13 | 17.19 | 60,181 | +0.33(+1.96%) |
Jul 17, 2024 | 16.88 | 16.91 | 16.83 | 16.86 | 14,786 | +0.23(+1.38%) |
Jul 16, 2024 | 16.50 | 16.63 | 16.50 | 16.63 | 16,286 | -0.03(-0.18%) |
Jul 15, 2024 | 17.38 | 17.38 | 16.64 | 16.66 | 19,691 | -0.07(-0.42%) |
Jul 12, 2024 | 16.74 | 16.83 | 16.72 | 16.73 | 12,524 | +0.01(+0.06%) |
Jul 11, 2024 | 16.87 | 17.34 | 16.72 | 16.72 | 21,534 | -0.12(-0.71%) |
Jul 10, 2024 | 16.78 | 16.84 | 16.54 | 16.84 | 25,091 | +0.31(+1.88%) |
Jul 09, 2024 | 16.49 | 17.09 | 16.49 | 16.53 | 22,325 | +0.17(+1.04%) |
Jul 08, 2024 | 16.34 | 16.36 | 16.29 | 16.36 | 13,727 | +0.16(+0.99%) |
Jul 05, 2024 | 16.17 | 16.24 | 16.10 | 16.20 | 26,425 | +0.29(+1.82%) |
Jul 03, 2024 | 15.89 | 15.91 | 15.84 | 15.91 | 13,946 | +0.24(+1.53%) |
Jul 02, 2024 | 15.60 | 15.67 | 15.60 | 15.67 | 31,801 | -0.03(-0.19%) |