Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.50 | 18.62 | 18.42 | 18.50 | 25,762 | +0.45(+2.49%) |
Sep 25, 2024 | 18.03 | 18.18 | 17.96 | 18.05 | 26,193 | -0.04(-0.22%) |
Sep 24, 2024 | 17.66 | 18.22 | 17.66 | 18.09 | 28,205 | +1.46(+8.79%) |
Sep 23, 2024 | 16.56 | 16.66 | 16.48 | 16.63 | 15,525 | +0.47(+2.90%) |
Sep 20, 2024 | 16.18 | 16.22 | 16.16 | 16.16 | 12,215 | +0.34(+2.15%) |
Sep 19, 2024 | 15.37 | 15.94 | 15.37 | 15.82 | 11,698 | +0.23(+1.49%) |
Sep 18, 2024 | 15.64 | 15.73 | 15.55 | 15.59 | 17,921 | -0.05(-0.34%) |
Sep 17, 2024 | 15.63 | 15.65 | 15.55 | 15.64 | 41,414 | +0.12(+0.77%) |
Sep 16, 2024 | 15.53 | 15.55 | 15.49 | 15.52 | 13,267 | +0.02(+0.13%) |
Sep 13, 2024 | 15.54 | 15.55 | 15.49 | 15.50 | 30,903 | +0.07(+0.48%) |
Sep 12, 2024 | 15.34 | 15.43 | 15.34 | 15.43 | 56,908 | +0.16(+1.02%) |
Sep 11, 2024 | 15.21 | 15.28 | 15.10 | 15.27 | 24,049 | +0.10(+0.66%) |
Sep 10, 2024 | 15.50 | 15.50 | 15.14 | 15.17 | 24,037 | -0.18(-1.17%) |
Sep 09, 2024 | 15.31 | 15.36 | 15.31 | 15.35 | 32,237 | -0.70(-4.36%) |
Sep 06, 2024 | 16.09 | 16.09 | 16.00 | 16.05 | 15,776 | -0.09(-0.56%) |
Sep 05, 2024 | 16.12 | 16.14 | 16.07 | 16.14 | 18,259 | -0.19(-1.16%) |
Sep 04, 2024 | 16.36 | 16.36 | 16.23 | 16.33 | 26,047 | -0.18(-1.09%) |
Sep 03, 2024 | 16.57 | 16.88 | 16.48 | 16.51 | 82,541 | -0.78(-4.51%) |
Aug 30, 2024 | 17.69 | 17.69 | 16.88 | 17.29 | 7,133 | -0.09(-0.54%) |
Aug 29, 2024 | 17.30 | 17.42 | 17.25 | 17.38 | 6,108 | +0.21(+1.25%) |
Aug 28, 2024 | 17.17 | 17.45 | 16.88 | 17.17 | 9,056 | -0.37(-2.13%) |
Aug 27, 2024 | 17.20 | 17.59 | 17.20 | 17.54 | 4,944 | +0.59(+3.50%) |
Aug 26, 2024 | 17.10 | 17.10 | 16.93 | 16.95 | 11,670 | -0.24(-1.40%) |
Aug 23, 2024 | 17.15 | 17.22 | 17.15 | 17.19 | 18,032 | +0.34(+2.04%) |
Aug 22, 2024 | 17.36 | 17.64 | 16.83 | 16.85 | 11,272 | -0.03(-0.15%) |
Aug 21, 2024 | 17.55 | 17.55 | 16.82 | 16.87 | 24,491 | -0.03(-0.16%) |
Aug 20, 2024 | 16.60 | 16.90 | 16.45 | 16.90 | 3,663 | -0.33(-1.92%) |
Aug 19, 2024 | 16.53 | 17.23 | 16.53 | 17.23 | 5,320 | -0.21(-1.20%) |
Aug 16, 2024 | 18.03 | 18.03 | 17.24 | 17.44 | 16,460 | +0.05(+0.29%) |
Aug 15, 2024 | 17.25 | 17.39 | 17.15 | 17.39 | 17,090 | +0.88(+5.33%) |
Aug 14, 2024 | 16.53 | 16.54 | 16.51 | 16.51 | 8,741 | -0.08(-0.48%) |
Aug 13, 2024 | 16.58 | 16.59 | 16.30 | 16.59 | 14,105 | +0.04(+0.25%) |
Aug 12, 2024 | 16.52 | 16.57 | 16.50 | 16.55 | 14,119 | +0.28(+1.71%) |
Aug 09, 2024 | 16.26 | 16.27 | 16.23 | 16.27 | 18,598 | +0.01(+0.06%) |
Aug 08, 2024 | 16.28 | 16.31 | 16.20 | 16.26 | 20,903 | +0.10(+0.62%) |
Aug 07, 2024 | 16.17 | 16.57 | 16.10 | 16.16 | 24,257 | +0.24(+1.51%) |
Aug 06, 2024 | 15.85 | 15.92 | 15.82 | 15.92 | 34,496 | -0.01(-0.06%) |
Aug 05, 2024 | 15.77 | 16.02 | 15.23 | 15.93 | 31,392 | -0.45(-2.74%) |
Aug 02, 2024 | 16.39 | 16.49 | 16.29 | 16.38 | 33,610 | +0.13(+0.79%) |
Aug 01, 2024 | 16.27 | 16.29 | 16.20 | 16.25 | 11,851 | -0.31(-1.87%) |
Jul 31, 2024 | 16.56 | 16.61 | 16.53 | 16.56 | 26,254 | +0.22(+1.35%) |
Jul 30, 2024 | 16.32 | 16.35 | 16.30 | 16.34 | 26,833 | -0.37(-2.22%) |
Jul 29, 2024 | 16.74 | 16.77 | 16.71 | 16.71 | 20,682 | +0.00(+0.00%) |
Jul 26, 2024 | 16.72 | 16.74 | 16.66 | 16.71 | 20,565 | -0.12(-0.71%) |
Jul 25, 2024 | 16.87 | 16.90 | 16.83 | 16.83 | 17,804 | -0.35(-2.04%) |
Jul 24, 2024 | 17.23 | 17.27 | 17.18 | 17.18 | 19,656 | +0.30(+1.78%) |
Jul 23, 2024 | 16.91 | 16.94 | 16.88 | 16.88 | 8,145 | -0.11(-0.62%) |
Jul 22, 2024 | 16.54 | 17.02 | 16.54 | 16.98 | 14,238 | +0.08(+0.47%) |
Jul 19, 2024 | 16.96 | 16.96 | 16.88 | 16.91 | 10,503 | -0.30(-1.77%) |
Jul 18, 2024 | 17.33 | 17.35 | 17.21 | 17.21 | 97,624 | +0.01(+0.06%) |
Jul 17, 2024 | 17.28 | 17.28 | 17.16 | 17.20 | 11,050 | -0.56(-3.15%) |
Jul 16, 2024 | 18.00 | 18.00 | 17.47 | 17.76 | 7,674 | -0.21(-1.17%) |
Jul 15, 2024 | 17.91 | 17.97 | 17.73 | 17.97 | 12,877 | +0.48(+2.74%) |
Jul 12, 2024 | 17.46 | 17.49 | 17.46 | 17.49 | 5,827 | -0.13(-0.74%) |
Jul 11, 2024 | 17.63 | 17.68 | 17.59 | 17.62 | 15,782 | -0.05(-0.28%) |
Jul 10, 2024 | 17.66 | 17.68 | 17.63 | 17.67 | 21,366 | -0.73(-3.95%) |
Jul 09, 2024 | 18.35 | 18.64 | 18.21 | 18.40 | 12,445 | -0.47(-2.51%) |
Jul 08, 2024 | 18.89 | 18.93 | 18.82 | 18.87 | 31,519 | -0.19(-1.00%) |
Jul 05, 2024 | 19.03 | 19.30 | 19.02 | 19.06 | 15,451 | -0.22(-1.17%) |
Jul 03, 2024 | 19.04 | 19.30 | 19.04 | 19.28 | 9,264 | +0.03(+0.18%) |
Jul 02, 2024 | 18.93 | 19.26 | 18.91 | 19.25 | 85,257 | +0.88(+4.79%) |