Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 18.51 | 18.73 | 18.40 | 18.45 | 1,134,880 | -0.04(-0.22%) |
Sep 16, 2024 | 18.37 | 18.71 | 18.14 | 18.49 | 938,333 | +0.26(+1.43%) |
Sep 13, 2024 | 17.81 | 18.25 | 17.63 | 18.23 | 525,430 | +0.50(+2.82%) |
Sep 12, 2024 | 17.63 | 17.78 | 17.51 | 17.73 | 345,086 | +0.23(+1.31%) |
Sep 11, 2024 | 17.12 | 17.51 | 17.00 | 17.50 | 475,635 | +0.20(+1.16%) |
Sep 10, 2024 | 17.26 | 17.33 | 17.10 | 17.30 | 490,778 | +0.01(+0.06%) |
Sep 09, 2024 | 17.33 | 17.39 | 17.18 | 17.29 | 596,437 | +0.13(+0.76%) |
Sep 06, 2024 | 17.42 | 17.45 | 17.14 | 17.16 | 704,533 | -0.24(-1.38%) |
Sep 05, 2024 | 17.51 | 17.55 | 17.26 | 17.40 | 512,892 | +0.01(+0.06%) |
Sep 04, 2024 | 17.31 | 17.59 | 17.24 | 17.39 | 416,026 | +0.09(+0.52%) |
Sep 03, 2024 | 17.34 | 17.46 | 17.11 | 17.30 | 596,627 | -0.10(-0.57%) |
Aug 30, 2024 | 17.24 | 17.42 | 17.15 | 17.40 | 986,332 | +0.00(+0.00%) |
Aug 29, 2024 | 17.55 | 17.59 | 17.31 | 17.40 | 380,012 | -0.09(-0.51%) |
Aug 28, 2024 | 17.40 | 17.59 | 17.33 | 17.49 | 349,098 | +0.03(+0.17%) |
Aug 27, 2024 | 17.21 | 17.48 | 17.10 | 17.46 | 488,949 | +0.09(+0.52%) |
Aug 26, 2024 | 17.75 | 17.75 | 17.36 | 17.37 | 305,966 | -0.20(-1.14%) |
Aug 23, 2024 | 17.43 | 17.87 | 17.43 | 17.57 | 473,454 | +0.29(+1.68%) |
Aug 22, 2024 | 17.29 | 17.36 | 17.13 | 17.28 | 346,100 | +0.01(+0.06%) |
Aug 21, 2024 | 17.16 | 17.27 | 17.04 | 17.27 | 391,008 | +0.17(+0.99%) |
Aug 20, 2024 | 17.00 | 17.15 | 16.91 | 17.10 | 840,912 | +0.05(+0.29%) |
Aug 19, 2024 | 16.80 | 17.07 | 16.75 | 17.05 | 376,381 | +0.24(+1.43%) |
Aug 16, 2024 | 16.86 | 17.03 | 16.71 | 16.81 | 418,591 | -0.06(-0.36%) |
Aug 15, 2024 | 16.86 | 17.03 | 16.67 | 16.87 | 461,198 | +0.19(+1.14%) |
Aug 14, 2024 | 16.93 | 16.96 | 16.52 | 16.68 | 728,173 | -0.11(-0.66%) |
Aug 13, 2024 | 16.51 | 16.99 | 16.42 | 16.79 | 644,864 | +0.44(+2.69%) |
Aug 12, 2024 | 16.71 | 16.71 | 16.27 | 16.35 | 672,240 | -0.40(-2.39%) |
Aug 09, 2024 | 16.70 | 16.86 | 16.57 | 16.75 | 744,261 | +0.08(+0.48%) |
Aug 08, 2024 | 16.61 | 16.90 | 16.54 | 16.67 | 814,226 | +0.19(+1.15%) |
Aug 07, 2024 | 16.58 | 16.90 | 16.43 | 16.48 | 1,360,380 | +0.18(+1.07%) |
Aug 06, 2024 | 15.51 | 16.51 | 15.46 | 16.30 | 965,854 | +0.79(+5.10%) |
Aug 05, 2024 | 15.26 | 15.83 | 15.22 | 15.51 | 1,290,828 | -0.38(-2.37%) |
Aug 02, 2024 | 15.64 | 16.02 | 15.64 | 15.89 | 1,180,033 | -0.11(-0.68%) |
Aug 01, 2024 | 16.35 | 16.59 | 15.79 | 16.00 | 2,299,573 | -0.18(-1.10%) |
Jul 31, 2024 | 16.62 | 16.99 | 16.11 | 16.18 | 3,042,053 | -0.77(-4.55%) |
Jul 30, 2024 | 16.79 | 16.99 | 16.61 | 16.95 | 815,106 | +0.28(+1.66%) |
Jul 29, 2024 | 16.77 | 16.77 | 16.47 | 16.67 | 455,483 | -0.06(-0.35%) |
Jul 26, 2024 | 16.48 | 16.78 | 16.37 | 16.73 | 653,326 | +0.47(+2.92%) |
Jul 25, 2024 | 16.26 | 16.54 | 16.14 | 16.26 | 1,156,015 | +0.07(+0.43%) |
Jul 24, 2024 | 16.50 | 16.74 | 16.18 | 16.19 | 399,050 | -0.44(-2.62%) |
Jul 23, 2024 | 16.42 | 16.77 | 16.31 | 16.62 | 546,323 | +0.11(+0.66%) |
Jul 22, 2024 | 16.11 | 16.52 | 16.07 | 16.51 | 595,697 | +0.47(+2.96%) |
Jul 19, 2024 | 16.23 | 16.29 | 15.96 | 16.04 | 524,493 | -0.22(-1.34%) |
Jul 18, 2024 | 16.40 | 16.73 | 16.16 | 16.26 | 825,408 | -0.28(-1.68%) |
Jul 17, 2024 | 16.51 | 16.88 | 16.45 | 16.53 | 772,383 | -0.12(-0.71%) |
Jul 16, 2024 | 16.74 | 16.76 | 16.50 | 16.65 | 845,883 | +0.05(+0.30%) |
Jul 15, 2024 | 16.67 | 16.78 | 16.49 | 16.60 | 748,018 | +0.10(+0.60%) |
Jul 12, 2024 | 16.38 | 16.67 | 16.19 | 16.50 | 1,135,068 | +0.34(+2.08%) |
Jul 11, 2024 | 16.17 | 16.35 | 16.05 | 16.17 | 957,873 | +0.47(+3.03%) |
Jul 10, 2024 | 15.67 | 15.78 | 15.61 | 15.69 | 716,407 | +0.15(+0.95%) |
Jul 09, 2024 | 15.52 | 15.66 | 15.46 | 15.54 | 759,877 | +0.02(+0.13%) |
Jul 08, 2024 | 15.36 | 15.60 | 15.36 | 15.52 | 594,075 | +0.28(+1.82%) |
Jul 05, 2024 | 15.37 | 15.46 | 15.25 | 15.25 | 523,905 | -0.15(-0.96%) |
Jul 03, 2024 | 15.31 | 15.54 | 15.24 | 15.39 | 389,611 | +0.14(+0.91%) |
Jul 02, 2024 | 14.97 | 15.28 | 14.94 | 15.26 | 584,366 | +0.32(+2.12%) |