Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.81 | 17.06 | 16.50 | 17.00 | 22,003 | +0.19(+1.12%) |
Sep 26, 2024 | 16.81 | 16.81 | 16.50 | 16.81 | 2,892 | -0.09(-0.52%) |
Sep 25, 2024 | 17.21 | 17.30 | 16.85 | 16.90 | 2,850 | -0.30(-1.74%) |
Sep 24, 2024 | 16.80 | 17.20 | 16.80 | 17.20 | 1,243 | +0.35(+2.08%) |
Sep 23, 2024 | 17.15 | 17.22 | 16.85 | 16.85 | 2,713 | -0.47(-2.71%) |
Sep 20, 2024 | 17.27 | 17.35 | 16.53 | 17.32 | 5,099 | +0.50(+2.97%) |
Sep 19, 2024 | 17.25 | 17.63 | 16.82 | 16.82 | 5,958 | -0.14(-0.83%) |
Sep 18, 2024 | 17.02 | 17.45 | 16.85 | 16.96 | 1,999 | +0.06(+0.36%) |
Sep 17, 2024 | 17.25 | 17.25 | 16.90 | 16.90 | 15,315 | -1.22(-6.73%) |
Sep 16, 2024 | 18.18 | 18.18 | 17.42 | 18.12 | 5,507 | +0.57(+3.24%) |
Sep 13, 2024 | 17.77 | 18.11 | 17.36 | 17.55 | 40,675 | -0.02(-0.10%) |
Sep 12, 2024 | 17.13 | 17.57 | 17.04 | 17.57 | 12,139 | +0.72(+4.27%) |
Sep 11, 2024 | 16.95 | 17.38 | 16.66 | 16.85 | 1,581 | -0.14(-0.81%) |
Sep 10, 2024 | 17.14 | 17.18 | 16.90 | 16.99 | 11,028 | -0.09(-0.50%) |
Sep 09, 2024 | 17.15 | 17.15 | 16.84 | 17.07 | 5,393 | +0.15(+0.90%) |
Sep 06, 2024 | 17.52 | 17.61 | 16.92 | 16.92 | 5,417 | -0.20(-1.20%) |
Sep 05, 2024 | 17.30 | 17.52 | 17.00 | 17.12 | 53,019 | +0.00(+0.03%) |
Sep 04, 2024 | 17.48 | 17.68 | 17.00 | 17.12 | 7,476 | +0.04(+0.25%) |
Sep 03, 2024 | 17.28 | 17.75 | 17.05 | 17.08 | 10,581 | -0.82(-4.60%) |
Aug 30, 2024 | 18.07 | 18.13 | 17.90 | 17.90 | 1,032 | -0.27(-1.49%) |
Aug 29, 2024 | 18.13 | 18.17 | 18.01 | 18.17 | 2,608 | +0.54(+3.08%) |
Aug 28, 2024 | 17.74 | 17.83 | 17.48 | 17.63 | 4,334 | -0.03(-0.16%) |
Aug 27, 2024 | 17.45 | 17.74 | 17.45 | 17.66 | 230,672 | +0.27(+1.54%) |
Aug 26, 2024 | 17.34 | 17.45 | 17.01 | 17.39 | 4,681 | +0.37(+2.16%) |
Aug 23, 2024 | 17.04 | 17.45 | 17.02 | 17.02 | 24,557 | -0.25(-1.45%) |
Aug 22, 2024 | 17.61 | 17.61 | 17.11 | 17.27 | 45,825 | +0.11(+0.63%) |
Aug 21, 2024 | 17.42 | 17.45 | 17.01 | 17.16 | 7,073 | +0.09(+0.54%) |
Aug 20, 2024 | 17.11 | 17.25 | 16.83 | 17.07 | 8,750 | -0.18(-1.04%) |
Aug 19, 2024 | 17.58 | 17.58 | 17.22 | 17.25 | 11,634 | +0.00(+0.00%) |
Aug 16, 2024 | 17.50 | 17.65 | 17.25 | 17.25 | 5,420 | -0.03(-0.15%) |
Aug 15, 2024 | 17.30 | 17.80 | 17.28 | 17.28 | 4,809 | -0.20(-1.17%) |
Aug 14, 2024 | 17.16 | 17.49 | 17.16 | 17.48 | 15,826 | +0.60(+3.55%) |
Aug 13, 2024 | 16.78 | 16.98 | 16.78 | 16.88 | 1,915 | +0.55(+3.37%) |
Aug 12, 2024 | 16.92 | 16.92 | 16.33 | 16.33 | 25,074 | -0.07(-0.43%) |
Aug 09, 2024 | 16.40 | 16.40 | 16.20 | 16.40 | 4,650 | -0.01(-0.06%) |
Aug 08, 2024 | 16.10 | 16.43 | 16.10 | 16.41 | 13,209 | +0.30(+1.84%) |
Aug 07, 2024 | 16.50 | 16.50 | 16.11 | 16.11 | 6,532 | -0.14(-0.84%) |
Aug 06, 2024 | 16.19 | 16.40 | 15.95 | 16.25 | 7,265 | +0.25(+1.56%) |
Aug 05, 2024 | 15.96 | 16.61 | 15.88 | 16.00 | 16,648 | -0.57(-3.44%) |
Aug 02, 2024 | 16.30 | 16.69 | 16.19 | 16.57 | 11,190 | -0.32(-1.91%) |
Aug 01, 2024 | 16.50 | 16.89 | 16.28 | 16.89 | 48,472 | +0.41(+2.51%) |
Jul 31, 2024 | 16.53 | 16.92 | 16.43 | 16.48 | 104,748 | +0.08(+0.49%) |
Jul 30, 2024 | 16.55 | 16.67 | 16.40 | 16.40 | 9,511 | -0.14(-0.85%) |
Jul 29, 2024 | 16.65 | 16.65 | 16.21 | 16.54 | 4,162 | +0.28(+1.72%) |
Jul 26, 2024 | 16.33 | 16.48 | 16.23 | 16.26 | 9,459 | +0.07(+0.40%) |
Jul 25, 2024 | 16.44 | 16.44 | 15.83 | 16.20 | 3,491 | +0.09(+0.59%) |
Jul 24, 2024 | 16.59 | 17.05 | 16.10 | 16.10 | 4,662 | -0.80(-4.73%) |
Jul 23, 2024 | 16.66 | 16.95 | 16.11 | 16.90 | 2,192 | +0.20(+1.20%) |
Jul 22, 2024 | 16.45 | 16.80 | 16.31 | 16.70 | 7,281 | +0.40(+2.45%) |
Jul 19, 2024 | 16.37 | 16.45 | 16.30 | 16.30 | 17,801 | -0.21(-1.27%) |
Jul 18, 2024 | 16.66 | 16.70 | 16.45 | 16.51 | 4,212 | +0.15(+0.92%) |
Jul 17, 2024 | 16.61 | 16.90 | 16.26 | 16.36 | 3,560 | -0.34(-2.05%) |
Jul 16, 2024 | 16.84 | 16.84 | 16.34 | 16.70 | 12,001 | +0.26(+1.60%) |
Jul 15, 2024 | 16.53 | 16.69 | 16.36 | 16.44 | 4,048 | -0.08(-0.47%) |
Jul 12, 2024 | 16.52 | 16.57 | 16.26 | 16.52 | 2,451 | +0.17(+1.02%) |
Jul 11, 2024 | 16.50 | 16.60 | 16.35 | 16.35 | 6,910 | +0.03(+0.18%) |
Jul 10, 2024 | 16.31 | 16.41 | 16.31 | 16.32 | 4,514 | +0.14(+0.85%) |
Jul 09, 2024 | 16.40 | 16.46 | 16.07 | 16.18 | 5,085 | -0.04(-0.23%) |
Jul 08, 2024 | 16.32 | 16.63 | 16.04 | 16.22 | 22,632 | -0.02(-0.12%) |
Jul 05, 2024 | 16.50 | 16.50 | 16.02 | 16.24 | 7,033 | -0.16(-0.95%) |
Jul 03, 2024 | 16.26 | 16.40 | 16.21 | 16.39 | 3,579 | +0.40(+2.53%) |
Jul 02, 2024 | 15.91 | 16.38 | 15.91 | 15.99 | 10,776 | -0.18(-1.11%) |