Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 18.09 | 18.39 | 17.95 | 18.06 | 1,032,973 | +0.03(+0.17%) |
Sep 09, 2024 | 18.02 | 18.18 | 17.65 | 18.03 | 801,052 | -0.01(-0.06%) |
Sep 06, 2024 | 18.60 | 18.78 | 17.90 | 18.04 | 872,920 | -0.47(-2.54%) |
Sep 05, 2024 | 16.89 | 18.71 | 16.89 | 18.51 | 2,067,547 | +1.68(+9.98%) |
Sep 04, 2024 | 17.10 | 17.24 | 16.70 | 16.83 | 890,786 | -0.21(-1.23%) |
Sep 03, 2024 | 17.00 | 17.09 | 16.50 | 17.04 | 832,404 | -0.13(-0.76%) |
Aug 30, 2024 | 16.91 | 17.19 | 16.81 | 17.17 | 745,330 | +0.28(+1.66%) |
Aug 29, 2024 | 17.41 | 17.41 | 16.66 | 16.89 | 1,017,819 | -0.40(-2.31%) |
Aug 28, 2024 | 17.91 | 17.93 | 17.18 | 17.29 | 1,047,049 | -0.69(-3.86%) |
Aug 27, 2024 | 17.98 | 18.05 | 17.70 | 17.98 | 1,169,107 | -0.06(-0.33%) |
Aug 26, 2024 | 17.72 | 18.05 | 17.52 | 18.04 | 633,877 | +0.48(+2.71%) |
Aug 23, 2024 | 17.00 | 17.57 | 16.94 | 17.57 | 659,889 | +0.70(+4.17%) |
Aug 22, 2024 | 17.66 | 17.69 | 16.86 | 16.86 | 727,125 | -0.66(-3.79%) |
Aug 21, 2024 | 17.22 | 17.82 | 17.22 | 17.53 | 973,976 | +0.31(+1.78%) |
Aug 20, 2024 | 17.20 | 17.47 | 17.17 | 17.22 | 791,444 | -0.02(-0.12%) |
Aug 19, 2024 | 16.48 | 17.47 | 16.45 | 17.24 | 1,023,264 | +0.80(+4.88%) |
Aug 16, 2024 | 16.49 | 16.68 | 16.30 | 16.44 | 844,499 | -0.08(-0.48%) |
Aug 15, 2024 | 16.91 | 17.07 | 16.42 | 16.52 | 876,556 | -0.05(-0.30%) |
Aug 14, 2024 | 16.36 | 17.04 | 16.36 | 16.57 | 1,040,455 | +0.25(+1.52%) |
Aug 13, 2024 | 16.73 | 16.86 | 16.20 | 16.32 | 995,559 | -0.34(-2.02%) |
Aug 12, 2024 | 17.08 | 17.09 | 16.55 | 16.66 | 969,947 | -0.25(-1.47%) |
Aug 09, 2024 | 16.58 | 16.97 | 16.29 | 16.90 | 779,160 | +0.29(+1.73%) |
Aug 08, 2024 | 16.60 | 17.08 | 16.32 | 16.62 | 1,001,549 | +0.10(+0.60%) |
Aug 07, 2024 | 16.46 | 16.57 | 15.79 | 16.52 | 1,515,387 | +0.49(+3.03%) |
Aug 06, 2024 | 16.45 | 17.33 | 15.67 | 16.03 | 2,300,059 | -1.20(-6.96%) |
Aug 05, 2024 | 16.96 | 17.35 | 16.51 | 17.23 | 1,452,512 | -0.02(-0.12%) |
Aug 02, 2024 | 16.96 | 17.29 | 16.78 | 17.25 | 749,540 | +0.05(+0.29%) |
Aug 01, 2024 | 17.45 | 17.73 | 16.99 | 17.20 | 865,405 | -0.24(-1.36%) |
Jul 31, 2024 | 17.26 | 17.75 | 17.18 | 17.44 | 691,123 | +0.23(+1.32%) |
Jul 30, 2024 | 17.17 | 17.40 | 17.00 | 17.21 | 1,022,260 | +0.06(+0.35%) |
Jul 29, 2024 | 16.92 | 17.20 | 16.72 | 17.15 | 881,022 | -0.02(-0.12%) |
Jul 26, 2024 | 17.37 | 17.53 | 16.93 | 17.17 | 996,067 | -0.16(-0.91%) |
Jul 25, 2024 | 16.50 | 17.82 | 16.50 | 17.33 | 1,580,755 | +0.94(+5.74%) |
Jul 24, 2024 | 15.90 | 16.49 | 15.82 | 16.39 | 1,072,250 | +0.49(+3.05%) |
Jul 23, 2024 | 16.15 | 16.16 | 15.81 | 15.90 | 625,634 | -0.25(-1.53%) |
Jul 22, 2024 | 15.87 | 16.18 | 15.50 | 16.15 | 856,611 | +0.37(+2.32%) |
Jul 19, 2024 | 16.39 | 16.39 | 15.67 | 15.78 | 1,103,143 | -0.61(-3.75%) |
Jul 18, 2024 | 16.40 | 16.77 | 16.20 | 16.40 | 825,108 | -0.01(-0.06%) |
Jul 17, 2024 | 16.27 | 16.76 | 16.27 | 16.41 | 826,272 | +0.15(+0.91%) |
Jul 16, 2024 | 15.84 | 16.31 | 15.76 | 16.26 | 894,183 | +0.54(+3.47%) |
Jul 15, 2024 | 15.53 | 15.82 | 15.16 | 15.71 | 1,183,874 | +0.25(+1.60%) |
Jul 12, 2024 | 16.07 | 16.08 | 15.46 | 15.47 | 716,780 | -0.41(-2.56%) |
Jul 11, 2024 | 15.75 | 16.29 | 15.68 | 15.87 | 1,097,133 | +0.23(+1.46%) |
Jul 10, 2024 | 15.35 | 15.77 | 15.20 | 15.65 | 1,216,690 | -0.33(-2.05%) |
Jul 09, 2024 | 16.10 | 16.23 | 15.90 | 15.97 | 953,622 | -0.02(-0.12%) |
Jul 08, 2024 | 16.59 | 16.62 | 15.90 | 15.99 | 1,028,086 | -0.44(-2.65%) |
Jul 05, 2024 | 16.65 | 16.75 | 16.15 | 16.43 | 836,513 | -0.36(-2.13%) |
Jul 03, 2024 | 16.37 | 16.97 | 16.37 | 16.78 | 581,145 | +0.48(+2.92%) |
Jul 02, 2024 | 16.20 | 16.58 | 16.17 | 16.31 | 1,087,130 | +0.12(+0.73%) |