Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 17.74 | 17.80 | 17.23 | 17.36 | 513,071 | -0.16(-0.91%) |
Sep 16, 2024 | 17.82 | 17.87 | 17.20 | 17.52 | 378,078 | -0.29(-1.63%) |
Sep 13, 2024 | 17.79 | 18.07 | 17.70 | 17.81 | 320,551 | +0.17(+0.96%) |
Sep 12, 2024 | 17.60 | 17.79 | 17.41 | 17.64 | 373,995 | +0.21(+1.20%) |
Sep 11, 2024 | 17.07 | 17.50 | 16.98 | 17.43 | 380,623 | +0.20(+1.16%) |
Sep 10, 2024 | 17.57 | 17.64 | 17.21 | 17.23 | 281,954 | -0.29(-1.66%) |
Sep 09, 2024 | 17.64 | 17.90 | 17.45 | 17.52 | 342,152 | +0.02(+0.11%) |
Sep 06, 2024 | 18.03 | 18.11 | 17.34 | 17.50 | 397,143 | -0.41(-2.29%) |
Sep 05, 2024 | 17.69 | 18.19 | 17.66 | 17.91 | 400,079 | +0.21(+1.19%) |
Sep 04, 2024 | 17.67 | 17.94 | 17.56 | 17.70 | 259,101 | +0.00(+0.00%) |
Sep 03, 2024 | 18.19 | 18.56 | 17.63 | 17.70 | 430,062 | -0.80(-4.32%) |
Aug 30, 2024 | 18.97 | 18.97 | 18.43 | 18.50 | 771,419 | -0.34(-1.80%) |
Aug 29, 2024 | 18.54 | 18.99 | 18.48 | 18.84 | 490,270 | +0.50(+2.73%) |
Aug 28, 2024 | 18.05 | 18.57 | 18.04 | 18.34 | 547,762 | +0.29(+1.61%) |
Aug 27, 2024 | 18.48 | 18.68 | 18.03 | 18.05 | 374,766 | -0.65(-3.48%) |
Aug 26, 2024 | 18.53 | 18.85 | 18.43 | 18.70 | 307,475 | +0.20(+1.08%) |
Aug 23, 2024 | 18.09 | 18.69 | 17.99 | 18.50 | 496,953 | +0.61(+3.41%) |
Aug 22, 2024 | 18.51 | 18.59 | 17.83 | 17.89 | 260,096 | -0.53(-2.88%) |
Aug 21, 2024 | 18.39 | 18.61 | 18.16 | 18.42 | 321,243 | +0.15(+0.82%) |
Aug 20, 2024 | 18.46 | 18.58 | 18.24 | 18.27 | 377,485 | -0.32(-1.72%) |
Aug 19, 2024 | 18.21 | 18.61 | 18.10 | 18.59 | 292,929 | +0.42(+2.31%) |
Aug 16, 2024 | 17.99 | 18.20 | 17.81 | 18.17 | 241,416 | +0.08(+0.44%) |
Aug 15, 2024 | 17.97 | 18.21 | 17.80 | 18.09 | 485,488 | +0.53(+3.02%) |
Aug 14, 2024 | 17.25 | 17.64 | 17.05 | 17.56 | 622,226 | +0.57(+3.35%) |
Aug 13, 2024 | 16.60 | 17.06 | 16.55 | 16.99 | 336,549 | +0.50(+3.03%) |
Aug 12, 2024 | 16.86 | 16.94 | 16.35 | 16.49 | 520,538 | -0.27(-1.61%) |
Aug 09, 2024 | 16.68 | 16.90 | 16.32 | 16.76 | 332,941 | +0.03(+0.18%) |
Aug 08, 2024 | 16.74 | 16.81 | 16.11 | 16.73 | 381,600 | +0.40(+2.45%) |
Aug 07, 2024 | 16.39 | 16.73 | 16.24 | 16.33 | 619,621 | +0.12(+0.74%) |
Aug 06, 2024 | 16.07 | 16.31 | 15.85 | 16.21 | 568,000 | +0.26(+1.63%) |
Aug 05, 2024 | 15.53 | 16.47 | 15.53 | 15.95 | 505,269 | -0.88(-5.23%) |
Aug 02, 2024 | 16.82 | 17.06 | 16.63 | 16.83 | 323,646 | -0.84(-4.75%) |
Aug 01, 2024 | 18.22 | 18.22 | 17.42 | 17.67 | 440,990 | -0.64(-3.50%) |
Jul 31, 2024 | 18.49 | 18.79 | 18.27 | 18.31 | 317,576 | -0.07(-0.38%) |
Jul 30, 2024 | 18.49 | 18.62 | 18.09 | 18.38 | 343,056 | -0.08(-0.43%) |
Jul 29, 2024 | 18.78 | 18.91 | 18.43 | 18.46 | 401,840 | -0.45(-2.38%) |
Jul 26, 2024 | 18.93 | 18.99 | 18.53 | 18.91 | 403,933 | +0.27(+1.45%) |
Jul 25, 2024 | 18.37 | 18.95 | 18.33 | 18.64 | 361,739 | +0.46(+2.53%) |
Jul 24, 2024 | 18.44 | 18.68 | 18.13 | 18.18 | 285,141 | -0.39(-2.10%) |
Jul 23, 2024 | 18.24 | 18.89 | 18.21 | 18.57 | 460,144 | +0.13(+0.70%) |
Jul 22, 2024 | 18.38 | 18.54 | 18.14 | 18.44 | 279,586 | +0.12(+0.66%) |
Jul 19, 2024 | 18.22 | 18.37 | 18.08 | 18.32 | 406,672 | +0.14(+0.77%) |
Jul 18, 2024 | 18.76 | 19.05 | 18.17 | 18.18 | 547,571 | -0.67(-3.55%) |
Jul 17, 2024 | 18.51 | 18.92 | 18.45 | 18.85 | 323,543 | +0.17(+0.91%) |
Jul 16, 2024 | 18.47 | 18.69 | 18.08 | 18.68 | 355,918 | +0.49(+2.69%) |
Jul 15, 2024 | 18.38 | 18.78 | 18.16 | 18.19 | 580,301 | -0.12(-0.66%) |
Jul 12, 2024 | 17.95 | 18.41 | 17.36 | 18.31 | 734,883 | +0.53(+2.98%) |
Jul 11, 2024 | 17.37 | 17.85 | 17.36 | 17.78 | 570,681 | +0.77(+4.53%) |
Jul 10, 2024 | 17.22 | 17.26 | 16.78 | 17.01 | 321,555 | -0.13(-0.76%) |
Jul 09, 2024 | 17.20 | 17.28 | 16.98 | 17.14 | 476,988 | -0.07(-0.41%) |
Jul 08, 2024 | 17.24 | 17.49 | 17.04 | 17.21 | 293,782 | -0.01(-0.06%) |
Jul 05, 2024 | 17.04 | 17.29 | 16.89 | 17.22 | 384,698 | +0.17(+1.00%) |
Jul 03, 2024 | 17.26 | 17.40 | 16.99 | 17.05 | 296,924 | -0.21(-1.22%) |
Jul 02, 2024 | 16.87 | 17.27 | 16.79 | 17.26 | 371,732 | +0.40(+2.37%) |