Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.29 | 19.35 | 18.42 | 18.80 | 387,112 | +0.07(+0.37%) |
Sep 25, 2024 | 18.77 | 19.07 | 18.70 | 18.73 | 642,786 | -0.05(-0.27%) |
Sep 24, 2024 | 18.58 | 18.79 | 18.08 | 18.78 | 232,986 | +0.44(+2.40%) |
Sep 23, 2024 | 18.39 | 18.54 | 18.27 | 18.34 | 178,236 | +0.17(+0.94%) |
Sep 20, 2024 | 18.02 | 18.20 | 17.57 | 18.17 | 385,077 | +0.17(+0.94%) |
Sep 19, 2024 | 17.80 | 18.21 | 17.58 | 18.00 | 513,363 | +1.31(+7.85%) |
Sep 18, 2024 | 16.82 | 17.20 | 16.41 | 16.69 | 331,568 | +0.00(+0.00%) |
Sep 17, 2024 | 16.87 | 17.10 | 16.47 | 16.69 | 231,893 | +0.20(+1.21%) |
Sep 16, 2024 | 16.18 | 16.53 | 15.99 | 16.49 | 192,336 | +0.27(+1.66%) |
Sep 13, 2024 | 15.99 | 16.48 | 15.99 | 16.22 | 259,329 | +0.18(+1.12%) |
Sep 12, 2024 | 15.70 | 16.11 | 15.55 | 16.04 | 296,509 | +0.58(+3.75%) |
Sep 11, 2024 | 14.80 | 15.53 | 14.12 | 15.46 | 375,058 | +0.66(+4.46%) |
Sep 10, 2024 | 14.89 | 15.00 | 14.28 | 14.80 | 180,138 | +0.14(+0.95%) |
Sep 09, 2024 | 14.64 | 14.94 | 14.41 | 14.66 | 323,516 | +0.37(+2.59%) |
Sep 06, 2024 | 15.42 | 15.63 | 14.11 | 14.29 | 390,992 | -1.13(-7.33%) |
Sep 05, 2024 | 15.16 | 15.63 | 15.09 | 15.42 | 451,255 | +0.16(+1.05%) |
Sep 04, 2024 | 15.16 | 15.65 | 15.00 | 15.26 | 295,173 | -0.17(-1.10%) |
Sep 03, 2024 | 16.30 | 16.56 | 15.15 | 15.43 | 339,437 | -1.18(-7.10%) |
Aug 30, 2024 | 16.66 | 16.69 | 16.10 | 16.61 | 337,189 | +0.29(+1.78%) |
Aug 29, 2024 | 16.34 | 16.91 | 16.17 | 16.32 | 509,568 | +0.41(+2.58%) |
Aug 28, 2024 | 16.46 | 16.49 | 15.54 | 15.91 | 229,828 | -0.63(-3.81%) |
Aug 27, 2024 | 16.35 | 16.81 | 16.22 | 16.54 | 158,599 | -0.03(-0.18%) |
Aug 26, 2024 | 16.78 | 16.92 | 16.39 | 16.57 | 198,522 | -0.14(-0.84%) |
Aug 23, 2024 | 16.70 | 16.88 | 16.34 | 16.71 | 376,883 | +0.55(+3.40%) |
Aug 22, 2024 | 16.74 | 16.98 | 16.08 | 16.16 | 334,388 | -0.62(-3.69%) |
Aug 21, 2024 | 16.46 | 16.81 | 16.34 | 16.78 | 224,613 | +0.41(+2.50%) |
Aug 20, 2024 | 16.37 | 16.62 | 16.19 | 16.37 | 200,609 | +0.00(+0.00%) |
Aug 19, 2024 | 15.84 | 16.39 | 15.79 | 16.37 | 221,721 | +0.59(+3.74%) |
Aug 16, 2024 | 15.53 | 15.97 | 15.53 | 15.78 | 278,012 | +0.04(+0.25%) |
Aug 15, 2024 | 15.38 | 15.76 | 15.36 | 15.74 | 440,384 | +1.03(+7.00%) |
Aug 14, 2024 | 14.74 | 14.94 | 14.42 | 14.71 | 392,048 | +0.04(+0.27%) |
Aug 13, 2024 | 13.97 | 14.74 | 13.97 | 14.67 | 286,562 | +0.95(+6.92%) |
Aug 12, 2024 | 14.06 | 14.11 | 13.63 | 13.72 | 402,971 | -0.27(-1.93%) |
Aug 09, 2024 | 13.61 | 14.02 | 13.57 | 13.99 | 380,289 | +0.29(+2.12%) |
Aug 08, 2024 | 13.22 | 13.74 | 12.95 | 13.70 | 597,382 | +1.05(+8.30%) |
Aug 07, 2024 | 13.40 | 13.81 | 12.58 | 12.65 | 815,007 | -0.38(-2.92%) |
Aug 06, 2024 | 12.78 | 13.53 | 12.53 | 13.03 | 1,175,779 | +0.46(+3.66%) |
Aug 05, 2024 | 11.27 | 13.03 | 11.18 | 12.57 | 2,371,748 | -1.08(-7.91%) |
Aug 02, 2024 | 13.95 | 14.06 | 13.11 | 13.65 | 788,544 | -1.86(-11.99%) |
Aug 01, 2024 | 16.66 | 17.11 | 15.10 | 15.51 | 678,225 | -0.63(-3.90%) |
Jul 31, 2024 | 16.02 | 16.40 | 15.88 | 16.14 | 888,653 | +0.69(+4.47%) |
Jul 30, 2024 | 15.75 | 16.09 | 14.95 | 15.45 | 411,782 | -0.11(-0.71%) |
Jul 29, 2024 | 15.74 | 15.90 | 15.45 | 15.56 | 528,581 | +0.10(+0.65%) |
Jul 26, 2024 | 15.42 | 15.66 | 15.20 | 15.46 | 715,971 | +0.44(+2.93%) |
Jul 25, 2024 | 15.28 | 15.97 | 14.46 | 15.02 | 758,683 | -0.16(-1.05%) |
Jul 24, 2024 | 16.07 | 16.16 | 15.09 | 15.18 | 592,867 | -1.68(-9.96%) |
Jul 23, 2024 | 16.82 | 17.26 | 16.75 | 16.86 | 333,978 | +0.13(+0.78%) |
Jul 22, 2024 | 16.57 | 16.89 | 16.41 | 16.73 | 578,160 | +0.56(+3.46%) |
Jul 19, 2024 | 16.26 | 16.46 | 16.04 | 16.17 | 556,314 | -0.04(-0.25%) |
Jul 18, 2024 | 17.11 | 17.11 | 16.03 | 16.21 | 1,249,721 | -0.59(-3.51%) |
Jul 17, 2024 | 17.51 | 17.56 | 16.69 | 16.80 | 592,805 | -1.44(-7.89%) |
Jul 16, 2024 | 18.24 | 18.46 | 17.94 | 18.24 | 381,523 | +0.29(+1.62%) |
Jul 15, 2024 | 17.87 | 18.31 | 17.62 | 17.95 | 387,402 | +0.17(+0.96%) |
Jul 12, 2024 | 17.48 | 18.10 | 17.40 | 17.78 | 507,014 | +0.10(+0.57%) |
Jul 11, 2024 | 18.36 | 18.68 | 17.41 | 17.68 | 742,814 | -0.68(-3.70%) |
Jul 10, 2024 | 18.59 | 18.59 | 17.85 | 18.36 | 584,880 | -0.17(-0.92%) |
Jul 09, 2024 | 19.02 | 19.15 | 18.50 | 18.53 | 422,997 | -0.43(-2.27%) |
Jul 08, 2024 | 19.33 | 19.33 | 18.85 | 18.96 | 293,178 | -0.38(-1.96%) |
Jul 05, 2024 | 18.57 | 19.41 | 18.51 | 19.34 | 589,490 | +0.80(+4.31%) |
Jul 03, 2024 | 18.45 | 18.64 | 18.45 | 18.54 | 168,430 | +0.02(+0.11%) |
Jul 02, 2024 | 18.11 | 18.60 | 18.00 | 18.52 | 501,894 | +0.36(+1.98%) |