Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.65 | 15.01 | 14.25 | 14.91 | 508,873 | +0.44(+3.04%) |
Sep 25, 2024 | 14.59 | 14.76 | 14.22 | 14.47 | 352,881 | -0.12(-0.82%) |
Sep 24, 2024 | 14.56 | 14.87 | 14.21 | 14.59 | 651,020 | +0.60(+4.29%) |
Sep 23, 2024 | 13.73 | 14.00 | 13.53 | 13.99 | 2,631,648 | +0.32(+2.34%) |
Sep 20, 2024 | 14.13 | 14.26 | 13.60 | 13.67 | 2,060,115 | -0.44(-3.12%) |
Sep 19, 2024 | 14.28 | 14.34 | 14.06 | 14.11 | 417,467 | +0.19(+1.36%) |
Sep 18, 2024 | 14.11 | 14.37 | 13.91 | 13.92 | 569,033 | -0.17(-1.21%) |
Sep 17, 2024 | 14.38 | 14.53 | 13.95 | 14.09 | 518,813 | -0.10(-0.70%) |
Sep 16, 2024 | 14.86 | 15.06 | 14.07 | 14.19 | 812,194 | -0.67(-4.51%) |
Sep 13, 2024 | 15.07 | 15.45 | 14.61 | 14.86 | 565,829 | +0.03(+0.20%) |
Sep 12, 2024 | 14.71 | 15.06 | 14.60 | 14.83 | 363,921 | +0.17(+1.16%) |
Sep 11, 2024 | 14.77 | 14.97 | 14.61 | 14.66 | 373,880 | -0.30(-2.01%) |
Sep 10, 2024 | 15.86 | 15.91 | 14.95 | 14.96 | 355,262 | -0.71(-4.53%) |
Sep 09, 2024 | 15.98 | 16.79 | 15.66 | 15.67 | 570,605 | -0.18(-1.14%) |
Sep 06, 2024 | 16.14 | 16.38 | 15.60 | 15.85 | 652,104 | -0.25(-1.55%) |
Sep 05, 2024 | 15.68 | 17.34 | 15.36 | 16.10 | 1,442,462 | -2.89(-15.22%) |
Sep 04, 2024 | 18.89 | 19.45 | 18.59 | 18.99 | 588,697 | +0.02(+0.11%) |
Sep 03, 2024 | 19.28 | 19.78 | 18.91 | 18.97 | 689,975 | -0.65(-3.31%) |
Aug 30, 2024 | 19.00 | 19.68 | 18.73 | 19.62 | 463,339 | +0.91(+4.86%) |
Aug 29, 2024 | 18.80 | 19.00 | 18.63 | 18.71 | 234,924 | +0.11(+0.59%) |
Aug 28, 2024 | 18.45 | 18.73 | 18.24 | 18.60 | 233,283 | +0.11(+0.59%) |
Aug 27, 2024 | 18.47 | 18.70 | 18.14 | 18.49 | 181,828 | -0.22(-1.18%) |
Aug 26, 2024 | 18.35 | 18.93 | 18.25 | 18.71 | 169,283 | +0.44(+2.41%) |
Aug 23, 2024 | 18.33 | 18.56 | 18.14 | 18.27 | 302,227 | +0.09(+0.50%) |
Aug 22, 2024 | 18.59 | 18.70 | 18.13 | 18.18 | 131,499 | -0.42(-2.26%) |
Aug 21, 2024 | 18.40 | 18.63 | 18.06 | 18.60 | 211,021 | +0.40(+2.20%) |
Aug 20, 2024 | 18.29 | 18.45 | 17.87 | 18.20 | 218,345 | -0.10(-0.55%) |
Aug 19, 2024 | 17.63 | 18.31 | 17.51 | 18.30 | 236,675 | +0.19(+1.05%) |
Aug 16, 2024 | 17.95 | 18.27 | 17.95 | 18.11 | 266,984 | +0.20(+1.12%) |
Aug 15, 2024 | 18.05 | 18.26 | 17.83 | 17.91 | 177,945 | +0.36(+2.05%) |
Aug 14, 2024 | 17.94 | 18.31 | 17.39 | 17.55 | 134,993 | -0.21(-1.18%) |
Aug 13, 2024 | 17.46 | 17.77 | 17.18 | 17.76 | 277,892 | +0.47(+2.72%) |
Aug 12, 2024 | 17.41 | 17.44 | 16.97 | 17.29 | 216,684 | -0.18(-1.03%) |
Aug 09, 2024 | 17.63 | 17.82 | 17.33 | 17.47 | 223,251 | -0.27(-1.52%) |
Aug 08, 2024 | 17.50 | 17.92 | 17.06 | 17.74 | 218,628 | +0.60(+3.50%) |
Aug 07, 2024 | 17.67 | 17.89 | 17.11 | 17.14 | 200,311 | -0.09(-0.52%) |
Aug 06, 2024 | 17.14 | 17.47 | 16.55 | 17.23 | 471,879 | +0.34(+2.01%) |
Aug 05, 2024 | 16.34 | 17.07 | 16.34 | 16.89 | 378,738 | -0.35(-2.03%) |
Aug 02, 2024 | 17.05 | 17.47 | 16.63 | 17.24 | 407,103 | -0.71(-3.96%) |
Aug 01, 2024 | 19.06 | 19.13 | 17.66 | 17.95 | 291,000 | -1.24(-6.46%) |
Jul 31, 2024 | 19.90 | 19.91 | 18.98 | 19.19 | 487,409 | -0.49(-2.49%) |
Jul 30, 2024 | 19.83 | 20.22 | 19.26 | 19.68 | 264,182 | -0.12(-0.61%) |
Jul 29, 2024 | 19.94 | 20.24 | 19.59 | 19.80 | 244,978 | -0.04(-0.20%) |
Jul 26, 2024 | 20.00 | 20.67 | 19.61 | 19.84 | 421,346 | -0.03(-0.15%) |
Jul 25, 2024 | 19.40 | 20.09 | 19.19 | 19.87 | 547,110 | +0.57(+2.95%) |
Jul 24, 2024 | 19.38 | 19.69 | 19.11 | 19.30 | 473,342 | -0.30(-1.53%) |
Jul 23, 2024 | 18.84 | 19.72 | 18.79 | 19.60 | 516,386 | +0.82(+4.37%) |
Jul 22, 2024 | 18.09 | 18.81 | 17.91 | 18.78 | 301,033 | +0.90(+5.03%) |
Jul 19, 2024 | 18.01 | 18.24 | 17.74 | 17.88 | 244,025 | -0.11(-0.61%) |
Jul 18, 2024 | 18.61 | 18.80 | 17.89 | 17.99 | 297,145 | -0.62(-3.33%) |
Jul 17, 2024 | 18.27 | 18.73 | 18.14 | 18.61 | 455,890 | -0.06(-0.32%) |
Jul 16, 2024 | 19.02 | 19.02 | 18.37 | 18.67 | 538,212 | +0.06(+0.32%) |
Jul 15, 2024 | 17.40 | 18.89 | 17.28 | 18.61 | 673,526 | +1.23(+7.08%) |
Jul 12, 2024 | 17.57 | 17.73 | 17.34 | 17.38 | 453,689 | -0.06(-0.34%) |
Jul 11, 2024 | 17.60 | 17.84 | 17.30 | 17.44 | 372,558 | +0.14(+0.81%) |
Jul 10, 2024 | 17.63 | 17.70 | 17.09 | 17.30 | 302,095 | -0.20(-1.14%) |
Jul 09, 2024 | 18.13 | 18.19 | 17.12 | 17.50 | 425,272 | -0.68(-3.74%) |
Jul 08, 2024 | 18.14 | 18.25 | 17.91 | 18.18 | 471,508 | +0.12(+0.66%) |
Jul 05, 2024 | 17.73 | 18.26 | 17.59 | 18.06 | 452,887 | +0.07(+0.39%) |
Jul 03, 2024 | 18.06 | 18.19 | 17.91 | 17.99 | 193,104 | -0.05(-0.28%) |
Jul 02, 2024 | 17.74 | 18.13 | 17.56 | 18.04 | 590,362 | +0.24(+1.35%) |