Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.18 | 16.87 | 16.04 | 16.60 | 1,584,391 | +0.85(+5.40%) |
Sep 25, 2024 | 16.16 | 16.26 | 15.73 | 15.75 | 1,158,775 | -0.51(-3.14%) |
Sep 24, 2024 | 16.44 | 16.57 | 16.22 | 16.26 | 1,213,980 | +0.12(+0.74%) |
Sep 23, 2024 | 16.30 | 16.51 | 16.13 | 16.14 | 661,538 | -0.08(-0.49%) |
Sep 20, 2024 | 16.74 | 16.74 | 16.19 | 16.22 | 1,669,772 | -0.54(-3.22%) |
Sep 19, 2024 | 17.27 | 17.27 | 16.65 | 16.76 | 1,206,026 | +0.00(+0.00%) |
Sep 18, 2024 | 16.89 | 17.27 | 16.68 | 16.76 | 788,736 | -0.13(-0.77%) |
Sep 17, 2024 | 16.80 | 16.96 | 16.65 | 16.89 | 644,576 | +0.27(+1.62%) |
Sep 16, 2024 | 16.65 | 16.79 | 16.41 | 16.62 | 541,329 | +0.05(+0.30%) |
Sep 13, 2024 | 16.59 | 16.80 | 16.45 | 16.57 | 628,761 | +0.19(+1.16%) |
Sep 12, 2024 | 16.50 | 16.61 | 16.31 | 16.38 | 459,313 | -0.03(-0.18%) |
Sep 11, 2024 | 15.90 | 16.43 | 15.80 | 16.41 | 718,118 | +0.50(+3.14%) |
Sep 10, 2024 | 16.07 | 16.21 | 15.90 | 15.91 | 1,347,681 | -0.26(-1.61%) |
Sep 09, 2024 | 16.55 | 16.55 | 16.10 | 16.17 | 1,235,020 | -0.37(-2.24%) |
Sep 06, 2024 | 16.54 | 16.70 | 16.36 | 16.54 | 1,469,739 | +0.04(+0.24%) |
Sep 05, 2024 | 16.06 | 16.52 | 15.89 | 16.50 | 1,343,938 | +0.57(+3.58%) |
Sep 04, 2024 | 16.04 | 16.35 | 15.85 | 15.93 | 990,268 | -0.12(-0.75%) |
Sep 03, 2024 | 16.44 | 16.46 | 15.97 | 16.05 | 1,306,497 | -0.72(-4.29%) |
Aug 30, 2024 | 16.71 | 16.91 | 16.63 | 16.77 | 729,870 | +0.10(+0.60%) |
Aug 29, 2024 | 16.69 | 16.84 | 16.53 | 16.67 | 861,503 | +0.12(+0.73%) |
Aug 28, 2024 | 16.73 | 16.80 | 16.43 | 16.55 | 680,052 | -0.35(-2.07%) |
Aug 27, 2024 | 16.68 | 17.04 | 16.64 | 16.90 | 724,921 | +0.15(+0.90%) |
Aug 26, 2024 | 16.80 | 16.92 | 16.68 | 16.75 | 644,841 | +0.19(+1.15%) |
Aug 23, 2024 | 16.01 | 16.64 | 15.96 | 16.56 | 789,493 | +0.63(+3.95%) |
Aug 22, 2024 | 16.20 | 16.30 | 15.91 | 15.93 | 412,894 | -0.33(-2.03%) |
Aug 21, 2024 | 16.14 | 16.34 | 16.04 | 16.26 | 526,391 | +0.28(+1.75%) |
Aug 20, 2024 | 16.18 | 16.30 | 15.97 | 15.98 | 481,367 | -0.12(-0.75%) |
Aug 19, 2024 | 16.15 | 16.25 | 16.08 | 16.10 | 521,309 | +0.06(+0.37%) |
Aug 16, 2024 | 16.00 | 16.14 | 15.90 | 16.04 | 542,006 | +0.00(+0.00%) |
Aug 15, 2024 | 16.29 | 16.33 | 15.92 | 16.04 | 840,582 | +0.15(+0.94%) |
Aug 14, 2024 | 16.00 | 16.00 | 15.51 | 15.89 | 618,762 | -0.07(-0.44%) |
Aug 13, 2024 | 15.46 | 16.02 | 15.30 | 15.96 | 827,852 | +0.69(+4.52%) |
Aug 12, 2024 | 15.77 | 15.88 | 15.24 | 15.27 | 780,025 | -0.46(-2.92%) |
Aug 09, 2024 | 15.54 | 15.91 | 15.53 | 15.73 | 786,428 | +0.18(+1.16%) |
Aug 08, 2024 | 15.35 | 15.66 | 15.22 | 15.55 | 1,083,349 | +0.34(+2.24%) |
Aug 07, 2024 | 15.53 | 15.60 | 15.17 | 15.21 | 1,038,042 | -0.02(-0.13%) |
Aug 06, 2024 | 15.58 | 15.83 | 15.23 | 15.23 | 1,749,647 | -0.43(-2.75%) |
Aug 05, 2024 | 15.20 | 15.73 | 14.70 | 15.66 | 1,399,236 | -0.22(-1.39%) |
Aug 02, 2024 | 16.29 | 16.29 | 15.87 | 15.88 | 1,082,676 | -0.81(-4.85%) |
Aug 01, 2024 | 17.68 | 17.81 | 16.64 | 16.69 | 1,105,270 | -1.12(-6.29%) |
Jul 31, 2024 | 17.48 | 18.15 | 17.48 | 17.81 | 1,061,874 | +0.59(+3.43%) |
Jul 30, 2024 | 17.18 | 17.33 | 16.86 | 17.22 | 1,651,391 | +0.01(+0.06%) |
Jul 29, 2024 | 16.92 | 17.39 | 16.83 | 17.21 | 1,570,444 | +0.22(+1.29%) |
Jul 26, 2024 | 17.18 | 17.44 | 16.93 | 16.99 | 1,355,830 | -0.09(-0.53%) |
Jul 25, 2024 | 17.60 | 17.60 | 17.05 | 17.08 | 2,210,361 | -0.37(-2.12%) |
Jul 24, 2024 | 17.80 | 17.95 | 17.40 | 17.45 | 2,108,171 | -0.50(-2.79%) |
Jul 23, 2024 | 18.51 | 18.98 | 16.82 | 17.95 | 5,053,572 | -0.56(-3.03%) |
Jul 22, 2024 | 18.78 | 18.93 | 18.47 | 18.51 | 2,264,651 | -0.18(-0.96%) |
Jul 19, 2024 | 18.73 | 18.73 | 18.40 | 18.69 | 1,143,366 | -0.08(-0.43%) |
Jul 18, 2024 | 18.98 | 19.53 | 18.64 | 18.77 | 966,814 | -0.36(-1.88%) |
Jul 17, 2024 | 19.42 | 19.53 | 19.03 | 19.13 | 1,612,957 | -0.40(-2.05%) |
Jul 16, 2024 | 19.12 | 19.65 | 18.80 | 19.53 | 1,607,032 | +0.32(+1.67%) |
Jul 15, 2024 | 18.78 | 19.35 | 18.57 | 19.21 | 1,254,699 | +0.56(+3.00%) |
Jul 12, 2024 | 19.12 | 19.18 | 18.62 | 18.65 | 1,321,227 | -0.23(-1.22%) |
Jul 11, 2024 | 19.02 | 19.09 | 18.73 | 18.88 | 972,871 | +0.21(+1.12%) |
Jul 10, 2024 | 18.79 | 18.91 | 18.51 | 18.67 | 1,045,987 | +0.00(+0.00%) |
Jul 09, 2024 | 18.97 | 18.98 | 18.46 | 18.67 | 1,568,659 | -0.33(-1.74%) |
Jul 08, 2024 | 18.78 | 19.07 | 18.64 | 19.00 | 778,438 | +0.41(+2.21%) |
Jul 05, 2024 | 18.87 | 18.89 | 18.50 | 18.59 | 724,867 | -0.35(-1.85%) |
Jul 03, 2024 | 19.15 | 19.38 | 18.88 | 18.94 | 612,992 | +0.00(+0.00%) |
Jul 02, 2024 | 18.61 | 19.02 | 18.24 | 18.94 | 1,320,141 | +0.39(+2.10%) |