Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 17.51 | 18.01 | 17.51 | 17.72 | 494,791 | +0.24(+1.37%) |
Sep 17, 2024 | 17.59 | 17.59 | 17.30 | 17.48 | 268,537 | -0.03(-0.17%) |
Sep 16, 2024 | 17.40 | 17.54 | 17.21 | 17.51 | 294,058 | +0.27(+1.57%) |
Sep 13, 2024 | 17.36 | 17.41 | 17.10 | 17.24 | 318,443 | +0.11(+0.64%) |
Sep 12, 2024 | 17.15 | 17.27 | 16.88 | 17.13 | 395,083 | +0.10(+0.59%) |
Sep 11, 2024 | 16.48 | 17.05 | 16.48 | 17.03 | 464,370 | +0.64(+3.90%) |
Sep 10, 2024 | 16.85 | 16.85 | 16.28 | 16.39 | 464,536 | -0.25(-1.50%) |
Sep 09, 2024 | 16.67 | 16.91 | 16.63 | 16.64 | 343,488 | +0.01(+0.06%) |
Sep 06, 2024 | 16.84 | 16.86 | 16.46 | 16.63 | 372,497 | -0.25(-1.48%) |
Sep 05, 2024 | 17.07 | 17.38 | 16.84 | 16.88 | 409,881 | -0.02(-0.12%) |
Sep 04, 2024 | 16.97 | 17.08 | 16.79 | 16.90 | 452,039 | -0.11(-0.65%) |
Sep 03, 2024 | 17.35 | 17.47 | 16.93 | 17.01 | 421,604 | -0.58(-3.30%) |
Aug 30, 2024 | 17.45 | 17.61 | 17.40 | 17.59 | 260,587 | +0.09(+0.51%) |
Aug 29, 2024 | 17.46 | 17.67 | 17.25 | 17.50 | 431,831 | +0.23(+1.33%) |
Aug 28, 2024 | 17.33 | 17.55 | 17.18 | 17.27 | 380,770 | -0.28(-1.60%) |
Aug 27, 2024 | 17.24 | 17.65 | 17.24 | 17.55 | 353,583 | +0.35(+2.03%) |
Aug 26, 2024 | 17.27 | 17.45 | 17.19 | 17.20 | 329,524 | +0.03(+0.17%) |
Aug 23, 2024 | 16.99 | 17.32 | 16.96 | 17.17 | 408,384 | +0.18(+1.06%) |
Aug 22, 2024 | 17.31 | 17.37 | 16.96 | 16.99 | 246,471 | -0.35(-2.02%) |
Aug 21, 2024 | 17.35 | 17.58 | 17.34 | 17.34 | 320,719 | +0.15(+0.87%) |
Aug 20, 2024 | 17.33 | 17.47 | 17.15 | 17.19 | 533,712 | -0.20(-1.15%) |
Aug 19, 2024 | 17.37 | 17.61 | 17.37 | 17.39 | 376,517 | +0.02(+0.12%) |
Aug 16, 2024 | 17.27 | 17.38 | 17.09 | 17.37 | 543,819 | +0.11(+0.63%) |
Aug 15, 2024 | 17.28 | 17.35 | 17.08 | 17.26 | 427,218 | +0.15(+0.86%) |
Aug 14, 2024 | 17.55 | 17.68 | 17.03 | 17.11 | 469,707 | -0.31(-1.80%) |
Aug 13, 2024 | 17.29 | 17.48 | 17.20 | 17.43 | 510,344 | +0.11(+0.62%) |
Aug 12, 2024 | 17.11 | 17.45 | 16.92 | 17.32 | 420,176 | +0.32(+1.90%) |
Aug 09, 2024 | 17.03 | 17.33 | 16.90 | 17.00 | 666,910 | -0.08(-0.46%) |
Aug 08, 2024 | 17.50 | 17.50 | 16.74 | 17.08 | 810,887 | -0.43(-2.46%) |
Aug 07, 2024 | 17.78 | 17.83 | 17.38 | 17.51 | 488,695 | -0.04(-0.22%) |
Aug 06, 2024 | 17.16 | 17.65 | 16.87 | 17.55 | 579,186 | +0.34(+1.99%) |
Aug 05, 2024 | 16.99 | 17.50 | 16.50 | 17.20 | 786,059 | -0.62(-3.47%) |
Aug 02, 2024 | 17.97 | 18.08 | 17.72 | 17.82 | 598,517 | -0.56(-3.04%) |
Aug 01, 2024 | 18.98 | 19.10 | 18.10 | 18.38 | 695,156 | -0.66(-3.45%) |
Jul 31, 2024 | 19.16 | 19.33 | 18.97 | 19.04 | 519,197 | +0.19(+0.99%) |
Jul 30, 2024 | 19.13 | 19.21 | 18.75 | 18.85 | 528,154 | -0.29(-1.54%) |
Jul 29, 2024 | 19.36 | 19.62 | 19.06 | 19.15 | 357,108 | -0.04(-0.20%) |
Jul 26, 2024 | 19.38 | 19.42 | 19.01 | 19.18 | 381,811 | -0.11(-0.56%) |
Jul 25, 2024 | 19.95 | 19.95 | 19.28 | 19.29 | 475,076 | -0.59(-2.96%) |
Jul 24, 2024 | 20.33 | 20.33 | 19.85 | 19.88 | 389,627 | -0.38(-1.89%) |
Jul 23, 2024 | 20.07 | 20.47 | 19.94 | 20.26 | 659,117 | -0.14(-0.67%) |
Jul 22, 2024 | 20.01 | 20.49 | 19.96 | 20.40 | 588,584 | +0.55(+2.77%) |
Jul 19, 2024 | 20.09 | 20.09 | 19.76 | 19.85 | 374,069 | -0.20(-0.98%) |
Jul 18, 2024 | 20.50 | 20.62 | 19.83 | 20.05 | 438,469 | -0.35(-1.73%) |
Jul 17, 2024 | 20.33 | 20.59 | 20.22 | 20.40 | 509,314 | -0.04(-0.19%) |
Jul 16, 2024 | 20.45 | 20.61 | 20.29 | 20.44 | 354,686 | +0.06(+0.29%) |
Jul 15, 2024 | 20.49 | 20.62 | 20.20 | 20.38 | 457,175 | -0.15(-0.72%) |
Jul 12, 2024 | 20.52 | 20.68 | 20.28 | 20.53 | 630,355 | +0.09(+0.43%) |
Jul 11, 2024 | 20.33 | 20.53 | 20.11 | 20.44 | 512,700 | +0.11(+0.53%) |
Jul 10, 2024 | 20.24 | 20.47 | 20.08 | 20.33 | 756,900 | +0.20(+0.97%) |
Jul 09, 2024 | 20.27 | 20.35 | 20.06 | 20.14 | 532,102 | -0.13(-0.63%) |
Jul 08, 2024 | 20.44 | 20.48 | 20.15 | 20.26 | 622,486 | -0.41(-1.99%) |
Jul 05, 2024 | 21.36 | 21.41 | 20.67 | 20.68 | 455,085 | -0.97(-4.49%) |
Jul 03, 2024 | 21.46 | 21.75 | 21.35 | 21.65 | 379,011 | +0.20(+0.91%) |
Jul 02, 2024 | 21.23 | 21.48 | 20.95 | 21.45 | 686,995 | +0.14(+0.64%) |