Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.28 | 18.80 | 18.03 | 18.55 | 1,239,802 | +1.57(+9.25%) |
Sep 25, 2024 | 17.17 | 17.53 | 16.71 | 16.98 | 831,285 | -0.59(-3.36%) |
Sep 24, 2024 | 17.25 | 18.03 | 17.06 | 17.57 | 1,141,625 | +1.24(+7.59%) |
Sep 23, 2024 | 16.36 | 16.98 | 16.14 | 16.33 | 487,484 | +0.06(+0.37%) |
Sep 20, 2024 | 16.21 | 16.89 | 15.84 | 16.27 | 1,570,517 | -1.12(-6.44%) |
Sep 19, 2024 | 17.48 | 17.88 | 17.25 | 17.39 | 941,772 | +0.44(+2.60%) |
Sep 18, 2024 | 16.47 | 17.46 | 16.07 | 16.95 | 942,005 | +0.42(+2.54%) |
Sep 17, 2024 | 15.31 | 16.54 | 15.19 | 16.53 | 792,959 | +1.48(+9.83%) |
Sep 16, 2024 | 16.04 | 16.04 | 14.87 | 15.05 | 554,965 | -1.14(-7.04%) |
Sep 13, 2024 | 15.59 | 16.19 | 15.45 | 16.19 | 450,798 | +0.87(+5.68%) |
Sep 12, 2024 | 15.25 | 15.58 | 15.10 | 15.32 | 354,444 | +0.08(+0.52%) |
Sep 11, 2024 | 14.98 | 15.38 | 14.68 | 15.24 | 659,413 | +0.83(+5.76%) |
Sep 10, 2024 | 14.65 | 14.67 | 14.25 | 14.41 | 505,435 | -0.28(-1.91%) |
Sep 09, 2024 | 15.22 | 15.29 | 14.69 | 14.69 | 420,968 | -0.50(-3.29%) |
Sep 06, 2024 | 15.24 | 15.60 | 14.91 | 15.19 | 492,308 | -0.16(-1.04%) |
Sep 05, 2024 | 15.02 | 15.75 | 14.92 | 15.35 | 537,555 | +0.32(+2.13%) |
Sep 04, 2024 | 14.29 | 15.23 | 14.23 | 15.03 | 499,685 | +0.74(+5.18%) |
Sep 03, 2024 | 14.68 | 14.79 | 14.12 | 14.29 | 773,288 | -0.44(-2.99%) |
Aug 30, 2024 | 14.66 | 14.79 | 14.47 | 14.73 | 652,090 | +0.17(+1.17%) |
Aug 29, 2024 | 14.47 | 14.76 | 14.40 | 14.56 | 723,062 | +0.52(+3.70%) |
Aug 28, 2024 | 14.61 | 14.67 | 13.90 | 14.04 | 950,858 | -0.81(-5.45%) |
Aug 27, 2024 | 14.81 | 15.60 | 14.50 | 14.85 | 954,910 | +0.16(+1.09%) |
Aug 26, 2024 | 14.00 | 15.10 | 13.62 | 14.69 | 2,061,269 | -0.51(-3.36%) |
Aug 23, 2024 | 15.26 | 15.30 | 14.81 | 15.20 | 1,080,491 | +0.13(+0.86%) |
Aug 22, 2024 | 15.38 | 15.39 | 14.95 | 15.07 | 542,999 | -0.41(-2.65%) |
Aug 21, 2024 | 15.39 | 15.64 | 15.07 | 15.48 | 523,355 | +0.24(+1.57%) |
Aug 20, 2024 | 15.70 | 15.79 | 15.04 | 15.24 | 591,133 | -0.57(-3.61%) |
Aug 19, 2024 | 15.79 | 15.96 | 15.52 | 15.81 | 440,630 | +0.15(+0.96%) |
Aug 16, 2024 | 16.37 | 16.42 | 15.54 | 15.66 | 766,033 | -0.84(-5.09%) |
Aug 15, 2024 | 16.12 | 16.78 | 16.11 | 16.50 | 493,320 | +0.68(+4.30%) |
Aug 14, 2024 | 16.24 | 16.32 | 15.82 | 15.82 | 359,200 | -0.63(-3.83%) |
Aug 13, 2024 | 16.19 | 16.65 | 15.95 | 16.45 | 537,001 | +0.39(+2.43%) |
Aug 12, 2024 | 16.64 | 16.85 | 15.87 | 16.06 | 489,746 | -0.80(-4.74%) |
Aug 09, 2024 | 17.18 | 17.19 | 16.38 | 16.86 | 383,806 | -0.03(-0.18%) |
Aug 08, 2024 | 16.95 | 17.00 | 16.60 | 16.89 | 385,292 | -0.08(-0.47%) |
Aug 07, 2024 | 17.15 | 17.20 | 16.64 | 16.97 | 803,531 | +0.35(+2.11%) |
Aug 06, 2024 | 16.02 | 17.29 | 16.00 | 16.62 | 984,577 | +0.83(+5.26%) |
Aug 05, 2024 | 14.60 | 16.09 | 14.31 | 15.79 | 1,198,338 | +0.53(+3.47%) |
Aug 02, 2024 | 16.00 | 16.09 | 15.20 | 15.26 | 955,961 | -0.83(-5.16%) |
Aug 01, 2024 | 17.47 | 17.61 | 15.93 | 16.09 | 804,832 | -1.44(-8.21%) |
Jul 31, 2024 | 17.40 | 18.37 | 17.28 | 17.53 | 765,583 | +0.68(+4.04%) |
Jul 30, 2024 | 17.40 | 17.40 | 16.67 | 16.85 | 604,555 | -0.50(-2.88%) |
Jul 29, 2024 | 17.61 | 17.83 | 17.06 | 17.35 | 372,990 | -0.26(-1.48%) |
Jul 26, 2024 | 17.50 | 17.84 | 17.30 | 17.61 | 490,665 | +0.38(+2.21%) |
Jul 25, 2024 | 16.72 | 17.61 | 16.72 | 17.23 | 598,801 | +0.50(+2.99%) |
Jul 24, 2024 | 17.29 | 17.64 | 16.63 | 16.73 | 587,655 | -0.84(-4.78%) |
Jul 23, 2024 | 16.86 | 17.59 | 16.85 | 17.57 | 723,706 | +0.42(+2.45%) |
Jul 22, 2024 | 17.69 | 18.27 | 16.97 | 17.15 | 1,624,494 | +1.07(+6.65%) |
Jul 19, 2024 | 16.64 | 16.91 | 16.08 | 16.08 | 619,530 | -0.57(-3.42%) |
Jul 18, 2024 | 16.70 | 17.63 | 16.37 | 16.65 | 740,210 | +0.20(+1.22%) |
Jul 17, 2024 | 16.58 | 16.67 | 16.06 | 16.45 | 726,995 | -0.75(-4.36%) |
Jul 16, 2024 | 16.03 | 17.27 | 15.77 | 17.20 | 780,542 | +1.36(+8.59%) |
Jul 15, 2024 | 15.93 | 16.20 | 15.57 | 15.84 | 763,195 | -1.05(-6.22%) |
Jul 12, 2024 | 16.69 | 16.96 | 16.27 | 16.89 | 559,926 | +0.47(+2.86%) |
Jul 11, 2024 | 16.58 | 17.17 | 16.14 | 16.42 | 1,217,562 | +0.52(+3.27%) |
Jul 10, 2024 | 15.54 | 16.09 | 15.48 | 15.90 | 783,485 | +0.42(+2.71%) |
Jul 09, 2024 | 15.60 | 15.83 | 15.40 | 15.48 | 802,993 | -0.13(-0.83%) |
Jul 08, 2024 | 15.70 | 15.88 | 15.43 | 15.61 | 528,074 | -0.03(-0.19%) |
Jul 05, 2024 | 15.60 | 15.77 | 15.19 | 15.64 | 669,148 | -0.19(-1.20%) |
Jul 03, 2024 | 14.79 | 16.04 | 14.79 | 15.83 | 874,404 | +1.17(+7.98%) |
Jul 02, 2024 | 14.41 | 14.83 | 14.24 | 14.66 | 715,472 | +0.35(+2.45%) |