Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 17.22 | 17.68 | 16.95 | 17.21 | 1,289,522 | +0.47(+2.81%) |
Sep 18, 2024 | 17.57 | 17.59 | 16.68 | 16.74 | 1,393,588 | -0.80(-4.56%) |
Sep 17, 2024 | 17.32 | 17.79 | 17.23 | 17.54 | 1,259,947 | +0.44(+2.57%) |
Sep 16, 2024 | 16.91 | 17.46 | 16.75 | 17.10 | 1,632,650 | +0.36(+2.15%) |
Sep 13, 2024 | 16.13 | 16.79 | 16.04 | 16.74 | 978,696 | +0.81(+5.08%) |
Sep 12, 2024 | 16.19 | 16.26 | 15.68 | 15.93 | 978,331 | -0.15(-0.93%) |
Sep 11, 2024 | 16.45 | 16.45 | 15.48 | 16.08 | 1,416,702 | -0.38(-2.31%) |
Sep 10, 2024 | 16.33 | 16.57 | 16.08 | 16.46 | 1,152,409 | +0.08(+0.49%) |
Sep 09, 2024 | 16.78 | 16.90 | 16.18 | 16.38 | 1,785,814 | -0.46(-2.73%) |
Sep 06, 2024 | 17.00 | 17.19 | 16.73 | 16.84 | 1,049,828 | -0.10(-0.59%) |
Sep 05, 2024 | 17.48 | 17.48 | 16.87 | 16.94 | 1,094,979 | -0.37(-2.14%) |
Sep 04, 2024 | 17.20 | 17.63 | 17.00 | 17.31 | 918,619 | +0.07(+0.41%) |
Sep 03, 2024 | 17.25 | 17.64 | 16.90 | 17.24 | 1,304,863 | -0.26(-1.49%) |
Aug 30, 2024 | 17.56 | 17.63 | 17.28 | 17.50 | 1,249,879 | -0.07(-0.40%) |
Aug 29, 2024 | 17.38 | 17.89 | 17.21 | 17.57 | 1,095,224 | +0.25(+1.44%) |
Aug 28, 2024 | 17.32 | 17.65 | 17.21 | 17.32 | 777,640 | -0.11(-0.63%) |
Aug 27, 2024 | 17.75 | 17.82 | 17.22 | 17.43 | 1,314,491 | -0.28(-1.58%) |
Aug 26, 2024 | 18.16 | 18.33 | 17.33 | 17.71 | 1,944,469 | -0.47(-2.59%) |
Aug 23, 2024 | 18.04 | 18.72 | 17.92 | 18.18 | 1,255,679 | +0.17(+0.94%) |
Aug 22, 2024 | 18.07 | 18.39 | 17.80 | 18.01 | 1,158,379 | -0.08(-0.44%) |
Aug 21, 2024 | 17.58 | 18.21 | 17.51 | 18.09 | 1,531,590 | +0.56(+3.19%) |
Aug 20, 2024 | 17.44 | 17.72 | 17.26 | 17.53 | 1,263,247 | -0.16(-0.90%) |
Aug 19, 2024 | 16.97 | 17.90 | 16.89 | 17.69 | 1,974,133 | +0.65(+3.82%) |
Aug 16, 2024 | 16.95 | 17.30 | 16.80 | 17.04 | 1,094,190 | +0.01(+0.06%) |
Aug 15, 2024 | 16.71 | 17.43 | 16.71 | 17.03 | 1,730,393 | +0.63(+3.85%) |
Aug 14, 2024 | 16.23 | 16.55 | 16.11 | 16.40 | 1,675,396 | +0.32(+1.96%) |
Aug 13, 2024 | 15.22 | 16.18 | 15.00 | 16.08 | 2,231,332 | +0.91(+5.98%) |
Aug 12, 2024 | 15.45 | 15.61 | 15.11 | 15.17 | 2,137,059 | -0.25(-1.60%) |
Aug 09, 2024 | 15.83 | 16.07 | 15.23 | 15.42 | 1,798,771 | -0.34(-2.13%) |
Aug 08, 2024 | 16.58 | 16.81 | 15.73 | 15.76 | 2,277,179 | -0.97(-5.81%) |
Aug 07, 2024 | 16.76 | 17.25 | 16.68 | 16.73 | 1,630,388 | -0.02(-0.15%) |
Aug 06, 2024 | 18.05 | 18.42 | 16.23 | 16.75 | 3,152,469 | -1.29(-7.16%) |
Aug 05, 2024 | 18.72 | 18.72 | 17.92 | 18.05 | 2,317,638 | -1.31(-6.78%) |
Aug 02, 2024 | 19.23 | 19.60 | 18.72 | 19.36 | 1,507,623 | -0.42(-2.14%) |
Aug 01, 2024 | 20.55 | 20.65 | 19.49 | 19.78 | 2,184,340 | -0.79(-3.84%) |
Jul 31, 2024 | 20.48 | 21.16 | 20.34 | 20.57 | 1,662,983 | +0.14(+0.68%) |
Jul 30, 2024 | 19.88 | 20.71 | 19.88 | 20.43 | 1,915,422 | +0.55(+2.78%) |
Jul 29, 2024 | 19.69 | 19.96 | 19.50 | 19.88 | 1,236,921 | +0.22(+1.10%) |
Jul 26, 2024 | 19.40 | 19.70 | 19.27 | 19.66 | 1,598,391 | +0.43(+2.26%) |
Jul 25, 2024 | 18.74 | 19.43 | 18.56 | 19.23 | 1,759,542 | +0.64(+3.45%) |
Jul 24, 2024 | 19.13 | 19.13 | 18.22 | 18.59 | 1,971,582 | -0.63(-3.29%) |
Jul 23, 2024 | 19.55 | 19.84 | 18.99 | 19.22 | 1,904,102 | -0.44(-2.26%) |
Jul 22, 2024 | 19.45 | 19.72 | 18.97 | 19.66 | 1,815,193 | +0.23(+1.17%) |
Jul 19, 2024 | 19.00 | 19.44 | 18.76 | 19.44 | 1,771,331 | +0.44(+2.34%) |
Jul 18, 2024 | 18.80 | 19.35 | 18.76 | 18.99 | 1,926,015 | -0.07(-0.36%) |
Jul 17, 2024 | 18.18 | 19.12 | 18.18 | 19.06 | 2,125,754 | +0.73(+3.98%) |
Jul 16, 2024 | 17.48 | 18.33 | 17.25 | 18.33 | 2,182,468 | +0.95(+5.45%) |
Jul 15, 2024 | 17.80 | 17.94 | 17.31 | 17.38 | 2,133,566 | -0.30(-1.67%) |
Jul 12, 2024 | 17.44 | 17.74 | 17.18 | 17.68 | 1,525,679 | +0.42(+2.46%) |
Jul 11, 2024 | 16.36 | 17.30 | 16.30 | 17.26 | 2,195,543 | +1.14(+7.10%) |
Jul 10, 2024 | 16.28 | 16.46 | 15.98 | 16.11 | 2,118,375 | -0.12(-0.73%) |
Jul 09, 2024 | 17.45 | 17.46 | 16.22 | 16.23 | 3,321,955 | -1.29(-7.38%) |
Jul 08, 2024 | 18.49 | 18.60 | 17.48 | 17.52 | 2,039,559 | -0.85(-4.62%) |
Jul 05, 2024 | 18.99 | 18.99 | 18.35 | 18.37 | 1,295,477 | -0.56(-2.97%) |
Jul 03, 2024 | 18.81 | 19.23 | 18.75 | 18.93 | 902,039 | +0.17(+0.89%) |
Jul 02, 2024 | 19.09 | 19.31 | 18.76 | 18.77 | 1,527,301 | -0.29(-1.50%) |