Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 16.21 | 16.95 | 16.21 | 16.94 | 474,265 | +0.93(+5.81%) |
Sep 23, 2024 | 16.73 | 16.73 | 16.00 | 16.01 | 391,634 | -0.64(-3.84%) |
Sep 20, 2024 | 17.04 | 17.04 | 16.58 | 16.65 | 1,008,422 | -0.40(-2.35%) |
Sep 19, 2024 | 17.52 | 17.52 | 16.93 | 17.05 | 953,641 | +0.15(+0.89%) |
Sep 18, 2024 | 17.23 | 17.58 | 16.89 | 16.90 | 402,575 | -0.30(-1.74%) |
Sep 17, 2024 | 17.31 | 17.72 | 17.13 | 17.20 | 600,908 | +0.15(+0.88%) |
Sep 16, 2024 | 17.05 | 17.32 | 16.85 | 17.05 | 705,629 | +0.14(+0.83%) |
Sep 13, 2024 | 16.64 | 16.94 | 16.51 | 16.91 | 519,086 | +0.56(+3.43%) |
Sep 12, 2024 | 16.29 | 16.56 | 16.02 | 16.35 | 359,521 | +0.20(+1.24%) |
Sep 11, 2024 | 16.02 | 16.17 | 15.60 | 16.15 | 596,330 | +0.06(+0.37%) |
Sep 10, 2024 | 16.23 | 16.51 | 16.08 | 16.09 | 645,564 | -0.18(-1.11%) |
Sep 09, 2024 | 16.46 | 16.64 | 16.16 | 16.27 | 461,650 | -0.27(-1.63%) |
Sep 06, 2024 | 16.98 | 17.20 | 16.53 | 16.54 | 439,085 | -0.48(-2.82%) |
Sep 05, 2024 | 17.85 | 17.88 | 16.97 | 17.02 | 1,004,773 | -0.78(-4.38%) |
Sep 04, 2024 | 17.75 | 17.95 | 17.64 | 17.80 | 847,303 | +0.03(+0.17%) |
Sep 03, 2024 | 18.37 | 18.44 | 17.72 | 17.77 | 352,175 | -0.88(-4.72%) |
Aug 30, 2024 | 18.47 | 18.66 | 18.37 | 18.65 | 488,486 | +0.26(+1.41%) |
Aug 29, 2024 | 18.57 | 18.69 | 18.28 | 18.39 | 488,457 | +0.00(+0.00%) |
Aug 28, 2024 | 18.19 | 18.47 | 17.98 | 18.39 | 407,320 | +0.21(+1.16%) |
Aug 27, 2024 | 18.30 | 18.35 | 18.02 | 18.18 | 275,490 | -0.22(-1.20%) |
Aug 26, 2024 | 18.60 | 18.81 | 18.35 | 18.40 | 514,419 | +0.30(+1.66%) |
Aug 23, 2024 | 17.72 | 18.40 | 17.59 | 18.10 | 705,218 | +0.59(+3.37%) |
Aug 22, 2024 | 17.77 | 17.96 | 17.48 | 17.51 | 271,172 | -0.32(-1.79%) |
Aug 21, 2024 | 17.23 | 17.84 | 17.10 | 17.83 | 701,812 | +0.68(+3.97%) |
Aug 20, 2024 | 17.20 | 17.46 | 17.08 | 17.15 | 536,805 | -0.10(-0.58%) |
Aug 19, 2024 | 17.28 | 17.56 | 17.21 | 17.25 | 462,252 | +0.16(+0.94%) |
Aug 16, 2024 | 17.26 | 17.49 | 17.08 | 17.09 | 616,977 | -0.22(-1.27%) |
Aug 15, 2024 | 17.00 | 17.76 | 16.86 | 17.31 | 1,007,269 | +0.81(+4.91%) |
Aug 14, 2024 | 16.88 | 17.05 | 16.49 | 16.50 | 506,531 | -0.28(-1.67%) |
Aug 13, 2024 | 17.80 | 17.91 | 16.59 | 16.78 | 929,384 | -1.09(-6.10%) |
Aug 12, 2024 | 18.24 | 18.39 | 17.80 | 17.87 | 438,080 | -0.32(-1.76%) |
Aug 09, 2024 | 18.53 | 18.53 | 18.05 | 18.19 | 559,892 | -0.02(-0.11%) |
Aug 08, 2024 | 17.67 | 18.22 | 17.54 | 18.21 | 553,225 | +1.35(+8.01%) |
Aug 07, 2024 | 18.02 | 18.27 | 16.84 | 16.86 | 812,003 | -0.86(-4.85%) |
Aug 06, 2024 | 16.87 | 18.00 | 16.70 | 17.72 | 929,096 | +0.90(+5.35%) |
Aug 05, 2024 | 16.78 | 16.94 | 15.54 | 16.82 | 1,581,786 | -1.06(-5.93%) |
Aug 02, 2024 | 19.50 | 20.07 | 17.12 | 17.88 | 1,777,250 | -5.16(-22.40%) |
Aug 01, 2024 | 24.48 | 24.68 | 22.81 | 23.04 | 448,068 | -1.58(-6.42%) |
Jul 31, 2024 | 24.27 | 24.85 | 24.04 | 24.62 | 483,686 | +0.46(+1.90%) |
Jul 30, 2024 | 24.04 | 24.28 | 23.79 | 24.16 | 227,455 | +0.26(+1.09%) |
Jul 29, 2024 | 24.17 | 24.17 | 23.61 | 23.90 | 194,001 | -0.29(-1.20%) |
Jul 26, 2024 | 24.13 | 24.24 | 23.70 | 24.19 | 296,438 | +0.32(+1.34%) |
Jul 25, 2024 | 23.50 | 24.13 | 23.50 | 23.87 | 339,127 | +0.38(+1.62%) |
Jul 24, 2024 | 23.73 | 24.36 | 23.48 | 23.49 | 377,043 | -0.25(-1.05%) |
Jul 23, 2024 | 23.20 | 23.75 | 23.14 | 23.74 | 309,754 | +0.49(+2.11%) |
Jul 22, 2024 | 22.93 | 23.26 | 22.60 | 23.25 | 329,051 | +0.45(+1.97%) |
Jul 19, 2024 | 23.38 | 23.42 | 22.60 | 22.80 | 248,086 | -0.57(-2.44%) |
Jul 18, 2024 | 23.55 | 23.98 | 23.30 | 23.37 | 322,555 | -0.40(-1.68%) |
Jul 17, 2024 | 23.36 | 23.89 | 23.11 | 23.77 | 606,151 | +0.24(+1.02%) |
Jul 16, 2024 | 22.89 | 23.93 | 22.76 | 23.53 | 2,037,940 | +0.84(+3.70%) |
Jul 15, 2024 | 22.56 | 22.97 | 22.39 | 22.69 | 425,680 | +0.28(+1.25%) |
Jul 12, 2024 | 22.56 | 22.73 | 22.37 | 22.41 | 301,612 | +0.17(+0.76%) |
Jul 11, 2024 | 21.69 | 22.48 | 21.63 | 22.24 | 365,821 | +1.02(+4.81%) |
Jul 10, 2024 | 21.09 | 21.27 | 20.97 | 21.22 | 239,827 | +0.31(+1.48%) |
Jul 09, 2024 | 21.26 | 21.26 | 20.68 | 20.91 | 291,928 | -0.40(-1.88%) |
Jul 08, 2024 | 21.28 | 21.55 | 21.25 | 21.31 | 302,867 | +0.25(+1.19%) |
Jul 05, 2024 | 21.21 | 21.25 | 20.88 | 21.06 | 230,066 | -0.29(-1.36%) |
Jul 03, 2024 | 21.44 | 21.55 | 21.31 | 21.35 | 101,424 | -0.01(-0.05%) |
Jul 02, 2024 | 21.45 | 21.51 | 20.98 | 21.36 | 343,379 | -0.01(-0.05%) |