Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.51 | 17.36 | 16.38 | 17.30 | 453,363 | +0.96(+5.88%) |
Sep 25, 2024 | 18.00 | 18.40 | 16.20 | 16.34 | 1,055,855 | -1.31(-7.42%) |
Sep 24, 2024 | 16.75 | 17.67 | 16.59 | 17.65 | 800,817 | +1.02(+6.13%) |
Sep 23, 2024 | 18.12 | 18.12 | 15.91 | 16.63 | 1,030,318 | -1.52(-8.37%) |
Sep 20, 2024 | 17.95 | 18.62 | 17.51 | 18.15 | 2,970,357 | +0.21(+1.17%) |
Sep 19, 2024 | 17.82 | 18.07 | 17.25 | 17.94 | 659,832 | +0.71(+4.12%) |
Sep 18, 2024 | 17.08 | 17.77 | 16.68 | 17.23 | 442,729 | -0.01(-0.06%) |
Sep 17, 2024 | 17.00 | 18.41 | 16.89 | 17.24 | 573,022 | +0.31(+1.83%) |
Sep 16, 2024 | 18.38 | 18.39 | 16.74 | 16.93 | 437,282 | -1.02(-5.68%) |
Sep 13, 2024 | 17.66 | 18.55 | 17.44 | 17.95 | 519,317 | +0.33(+1.87%) |
Sep 12, 2024 | 18.00 | 18.25 | 17.50 | 17.62 | 398,340 | -0.36(-2.00%) |
Sep 11, 2024 | 17.75 | 18.00 | 17.22 | 17.98 | 654,965 | +0.16(+0.90%) |
Sep 10, 2024 | 18.17 | 18.60 | 17.73 | 17.82 | 459,814 | -0.43(-2.36%) |
Sep 09, 2024 | 18.00 | 18.45 | 17.96 | 18.25 | 549,154 | +0.27(+1.50%) |
Sep 06, 2024 | 17.84 | 18.24 | 17.69 | 17.98 | 383,859 | +0.05(+0.28%) |
Sep 05, 2024 | 18.70 | 19.66 | 17.76 | 17.93 | 415,156 | -0.75(-4.01%) |
Sep 04, 2024 | 18.45 | 18.93 | 18.43 | 18.68 | 504,802 | +0.17(+0.92%) |
Sep 03, 2024 | 19.34 | 19.89 | 18.50 | 18.51 | 825,349 | -1.09(-5.56%) |
Aug 30, 2024 | 19.02 | 19.69 | 18.71 | 19.60 | 397,320 | +0.74(+3.92%) |
Aug 29, 2024 | 18.90 | 19.77 | 18.70 | 18.86 | 496,783 | +0.16(+0.86%) |
Aug 28, 2024 | 18.83 | 19.13 | 18.19 | 18.70 | 407,556 | -0.16(-0.85%) |
Aug 27, 2024 | 18.25 | 19.07 | 17.98 | 18.86 | 533,379 | +0.60(+3.29%) |
Aug 26, 2024 | 18.11 | 19.00 | 17.99 | 18.26 | 534,063 | +0.23(+1.28%) |
Aug 23, 2024 | 17.88 | 18.17 | 17.61 | 18.03 | 483,901 | +0.17(+0.95%) |
Aug 22, 2024 | 18.03 | 18.27 | 17.75 | 17.86 | 440,493 | -0.16(-0.89%) |
Aug 21, 2024 | 17.73 | 18.31 | 17.54 | 18.02 | 275,473 | +0.41(+2.33%) |
Aug 20, 2024 | 17.71 | 18.06 | 17.14 | 17.61 | 604,656 | -0.19(-1.07%) |
Aug 19, 2024 | 16.66 | 18.05 | 16.66 | 17.80 | 423,026 | +1.09(+6.52%) |
Aug 16, 2024 | 16.92 | 17.10 | 16.22 | 16.71 | 628,418 | -0.20(-1.18%) |
Aug 15, 2024 | 16.74 | 17.10 | 16.11 | 16.91 | 852,756 | +0.67(+4.13%) |
Aug 14, 2024 | 16.31 | 16.63 | 15.95 | 16.24 | 386,408 | -0.05(-0.31%) |
Aug 13, 2024 | 16.32 | 16.78 | 15.91 | 16.29 | 516,906 | -0.01(-0.06%) |
Aug 12, 2024 | 16.77 | 16.89 | 16.04 | 16.30 | 603,451 | -0.47(-2.80%) |
Aug 09, 2024 | 16.90 | 17.19 | 15.95 | 16.77 | 1,217,000 | +0.39(+2.38%) |
Aug 08, 2024 | 17.00 | 17.20 | 15.70 | 16.38 | 706,240 | -0.16(-0.97%) |
Aug 07, 2024 | 17.50 | 17.62 | 16.53 | 16.54 | 862,460 | -0.68(-3.95%) |
Aug 06, 2024 | 17.53 | 18.50 | 17.10 | 17.22 | 953,118 | -0.33(-1.88%) |
Aug 05, 2024 | 16.45 | 17.71 | 16.45 | 17.55 | 691,961 | -0.21(-1.18%) |
Aug 02, 2024 | 17.44 | 18.29 | 16.96 | 17.76 | 644,432 | -1.00(-5.33%) |
Aug 01, 2024 | 19.33 | 19.50 | 18.44 | 18.76 | 701,119 | -0.59(-3.05%) |
Jul 31, 2024 | 19.40 | 19.83 | 18.86 | 19.35 | 783,312 | +0.30(+1.57%) |
Jul 30, 2024 | 19.53 | 19.79 | 18.59 | 19.05 | 518,661 | -0.30(-1.55%) |
Jul 29, 2024 | 20.18 | 20.36 | 18.84 | 19.35 | 515,822 | -0.81(-4.02%) |
Jul 26, 2024 | 20.37 | 20.74 | 19.70 | 20.16 | 594,028 | +0.25(+1.26%) |
Jul 25, 2024 | 20.34 | 20.96 | 19.59 | 19.91 | 722,166 | -0.40(-1.97%) |
Jul 24, 2024 | 20.57 | 21.01 | 20.27 | 20.31 | 844,404 | -0.55(-2.64%) |
Jul 23, 2024 | 18.94 | 20.95 | 18.75 | 20.86 | 1,093,301 | +1.76(+9.21%) |
Jul 22, 2024 | 18.38 | 19.81 | 18.38 | 19.10 | 889,348 | +0.81(+4.43%) |
Jul 19, 2024 | 18.35 | 18.52 | 18.04 | 18.29 | 482,052 | -0.10(-0.54%) |
Jul 18, 2024 | 18.53 | 19.38 | 18.17 | 18.39 | 725,717 | -0.12(-0.65%) |
Jul 17, 2024 | 18.57 | 18.84 | 17.30 | 18.51 | 965,094 | -0.57(-2.99%) |
Jul 16, 2024 | 16.74 | 19.14 | 16.68 | 19.08 | 1,921,334 | +2.49(+15.01%) |
Jul 15, 2024 | 16.73 | 17.59 | 16.58 | 16.59 | 493,207 | +0.14(+0.85%) |
Jul 12, 2024 | 16.38 | 17.04 | 15.97 | 16.45 | 470,973 | +0.27(+1.67%) |
Jul 11, 2024 | 16.40 | 16.99 | 15.90 | 16.18 | 1,101,426 | +0.15(+0.94%) |
Jul 10, 2024 | 16.19 | 16.70 | 15.80 | 16.03 | 604,254 | -0.11(-0.68%) |
Jul 09, 2024 | 16.33 | 16.45 | 15.93 | 16.14 | 466,807 | -0.27(-1.65%) |
Jul 08, 2024 | 16.37 | 17.35 | 16.36 | 16.41 | 460,683 | +0.23(+1.42%) |
Jul 05, 2024 | 16.77 | 16.97 | 15.94 | 16.18 | 467,430 | -0.60(-3.58%) |
Jul 03, 2024 | 16.46 | 17.12 | 16.21 | 16.78 | 303,694 | +0.47(+2.88%) |
Jul 02, 2024 | 16.74 | 16.88 | 15.85 | 16.31 | 482,077 | -0.42(-2.51%) |