Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.74 | 16.88 | 16.56 | 16.70 | 423,826 | +0.11(+0.66%) |
Sep 26, 2024 | 16.87 | 16.87 | 16.59 | 16.59 | 430,450 | -0.04(-0.24%) |
Sep 25, 2024 | 16.81 | 16.81 | 16.60 | 16.63 | 563,836 | -0.12(-0.72%) |
Sep 24, 2024 | 17.10 | 17.10 | 16.75 | 16.75 | 483,752 | -0.25(-1.47%) |
Sep 23, 2024 | 17.20 | 17.23 | 16.86 | 17.00 | 514,605 | -0.13(-0.76%) |
Sep 20, 2024 | 17.37 | 17.42 | 17.06 | 17.13 | 1,600,732 | -0.37(-2.11%) |
Sep 19, 2024 | 17.37 | 17.59 | 17.13 | 17.50 | 601,844 | +0.43(+2.52%) |
Sep 18, 2024 | 16.97 | 17.68 | 16.80 | 17.07 | 547,374 | +0.08(+0.47%) |
Sep 17, 2024 | 16.98 | 17.36 | 16.85 | 16.99 | 489,188 | +0.05(+0.30%) |
Sep 16, 2024 | 16.71 | 17.02 | 16.54 | 16.94 | 424,372 | +0.22(+1.32%) |
Sep 13, 2024 | 16.56 | 16.73 | 16.44 | 16.72 | 425,311 | +0.35(+2.14%) |
Sep 12, 2024 | 16.45 | 16.50 | 16.20 | 16.37 | 398,866 | +0.06(+0.37%) |
Sep 11, 2024 | 16.37 | 16.38 | 15.99 | 16.31 | 436,880 | -0.25(-1.51%) |
Sep 10, 2024 | 16.53 | 16.61 | 16.21 | 16.56 | 415,023 | +0.07(+0.42%) |
Sep 09, 2024 | 16.50 | 16.68 | 16.42 | 16.49 | 530,045 | -0.05(-0.30%) |
Sep 06, 2024 | 16.79 | 16.85 | 16.42 | 16.54 | 373,861 | -0.17(-1.02%) |
Sep 05, 2024 | 17.01 | 17.01 | 16.66 | 16.71 | 310,905 | -0.12(-0.71%) |
Sep 04, 2024 | 17.06 | 17.16 | 16.73 | 16.83 | 456,582 | -0.32(-1.87%) |
Sep 03, 2024 | 17.07 | 17.24 | 16.96 | 17.15 | 444,815 | -0.07(-0.41%) |
Aug 30, 2024 | 17.18 | 17.29 | 17.00 | 17.22 | 455,713 | +0.07(+0.41%) |
Aug 29, 2024 | 17.25 | 17.32 | 16.96 | 17.15 | 344,969 | +0.05(+0.29%) |
Aug 28, 2024 | 16.86 | 17.26 | 16.86 | 17.10 | 363,396 | +0.16(+0.94%) |
Aug 27, 2024 | 16.99 | 17.00 | 16.75 | 16.94 | 457,075 | -0.14(-0.82%) |
Aug 26, 2024 | 17.20 | 17.32 | 17.03 | 17.08 | 544,266 | -0.07(-0.41%) |
Aug 23, 2024 | 16.49 | 17.40 | 16.41 | 17.15 | 557,840 | +0.81(+4.96%) |
Aug 22, 2024 | 16.31 | 16.46 | 16.27 | 16.34 | 445,319 | -0.03(-0.18%) |
Aug 21, 2024 | 16.33 | 16.37 | 16.13 | 16.37 | 325,880 | +0.12(+0.74%) |
Aug 20, 2024 | 16.40 | 16.40 | 16.23 | 16.25 | 367,024 | -0.22(-1.34%) |
Aug 19, 2024 | 16.32 | 16.55 | 16.26 | 16.47 | 466,496 | +0.16(+0.98%) |
Aug 16, 2024 | 15.91 | 16.42 | 15.90 | 16.31 | 780,480 | +0.41(+2.58%) |
Aug 15, 2024 | 16.00 | 16.29 | 15.90 | 15.90 | 736,755 | +0.21(+1.34%) |
Aug 14, 2024 | 15.97 | 15.99 | 15.63 | 15.69 | 366,897 | -0.24(-1.51%) |
Aug 13, 2024 | 15.92 | 15.94 | 15.62 | 15.93 | 618,176 | +0.21(+1.34%) |
Aug 12, 2024 | 16.00 | 16.18 | 15.71 | 15.72 | 540,564 | -0.27(-1.69%) |
Aug 09, 2024 | 16.07 | 16.09 | 15.79 | 15.99 | 646,491 | -0.12(-0.74%) |
Aug 08, 2024 | 16.25 | 16.25 | 15.94 | 16.11 | 418,873 | +0.10(+0.62%) |
Aug 07, 2024 | 16.30 | 16.36 | 15.91 | 16.01 | 423,740 | -0.08(-0.50%) |
Aug 06, 2024 | 16.13 | 16.33 | 15.92 | 16.09 | 746,125 | -0.11(-0.68%) |
Aug 05, 2024 | 16.06 | 16.43 | 15.68 | 16.20 | 841,921 | -0.53(-3.17%) |
Aug 02, 2024 | 16.61 | 16.80 | 16.39 | 16.73 | 834,600 | -0.45(-2.62%) |
Aug 01, 2024 | 17.95 | 17.96 | 17.04 | 17.18 | 883,052 | -0.76(-4.26%) |
Jul 31, 2024 | 17.96 | 18.36 | 17.91 | 17.94 | 661,463 | -0.16(-0.88%) |
Jul 30, 2024 | 17.90 | 18.12 | 17.71 | 18.10 | 511,362 | +0.31(+1.73%) |
Jul 29, 2024 | 18.12 | 18.30 | 17.79 | 17.80 | 746,678 | -0.65(-3.50%) |
Jul 26, 2024 | 18.59 | 18.71 | 18.16 | 18.44 | 839,014 | -0.02(-0.11%) |
Jul 25, 2024 | 17.62 | 18.87 | 17.56 | 18.46 | 1,750,459 | +1.29(+7.51%) |
Jul 24, 2024 | 16.43 | 17.57 | 16.41 | 17.17 | 1,274,329 | +0.51(+3.04%) |
Jul 23, 2024 | 16.35 | 16.86 | 16.35 | 16.66 | 676,070 | +0.17(+1.02%) |
Jul 22, 2024 | 16.20 | 16.59 | 15.97 | 16.50 | 675,225 | +0.22(+1.34%) |
Jul 19, 2024 | 16.38 | 16.73 | 16.23 | 16.28 | 917,578 | -0.14(-0.85%) |
Jul 18, 2024 | 16.46 | 16.85 | 16.25 | 16.42 | 1,403,024 | -0.10(-0.60%) |
Jul 17, 2024 | 15.88 | 16.54 | 15.88 | 16.52 | 861,728 | +0.43(+2.65%) |
Jul 16, 2024 | 15.63 | 16.23 | 15.49 | 16.09 | 969,949 | +0.65(+4.18%) |
Jul 15, 2024 | 15.12 | 15.62 | 15.12 | 15.44 | 732,398 | +0.51(+3.39%) |
Jul 12, 2024 | 14.99 | 15.10 | 14.86 | 14.94 | 516,412 | +0.09(+0.60%) |
Jul 11, 2024 | 14.61 | 14.94 | 14.49 | 14.85 | 648,719 | +0.56(+3.89%) |
Jul 10, 2024 | 13.99 | 14.30 | 13.95 | 14.29 | 388,869 | +0.31(+2.20%) |
Jul 09, 2024 | 13.70 | 13.99 | 13.64 | 13.98 | 479,976 | +0.24(+1.73%) |
Jul 08, 2024 | 13.73 | 13.81 | 13.60 | 13.75 | 509,178 | +0.14(+1.02%) |
Jul 05, 2024 | 13.71 | 13.75 | 13.58 | 13.61 | 438,251 | -0.13(-0.94%) |
Jul 03, 2024 | 13.98 | 13.99 | 13.66 | 13.74 | 375,961 | -0.19(-1.35%) |
Jul 02, 2024 | 13.65 | 13.95 | 13.65 | 13.92 | 362,906 | +0.24(+1.74%) |