Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.88 | 17.20 | 16.82 | 17.00 | 54,581 | +0.24(+1.43%) |
Sep 26, 2024 | 16.61 | 16.92 | 16.56 | 16.76 | 32,510 | +0.47(+2.89%) |
Sep 25, 2024 | 16.50 | 16.57 | 16.27 | 16.29 | 31,381 | -0.39(-2.34%) |
Sep 24, 2024 | 16.54 | 16.71 | 16.35 | 16.68 | 13,870 | +0.03(+0.18%) |
Sep 23, 2024 | 16.54 | 16.70 | 16.48 | 16.65 | 19,462 | +0.49(+3.03%) |
Sep 20, 2024 | 16.13 | 16.29 | 16.05 | 16.16 | 16,907 | +0.20(+1.25%) |
Sep 19, 2024 | 15.90 | 16.08 | 15.77 | 15.96 | 19,745 | +0.80(+5.28%) |
Sep 18, 2024 | 15.15 | 15.50 | 14.99 | 15.16 | 20,775 | -0.16(-1.04%) |
Sep 17, 2024 | 15.11 | 15.57 | 15.02 | 15.32 | 51,320 | +0.52(+3.51%) |
Sep 16, 2024 | 14.93 | 14.95 | 14.76 | 14.80 | 13,766 | -0.67(-4.34%) |
Sep 13, 2024 | 15.03 | 15.54 | 14.97 | 15.47 | 28,996 | +0.35(+2.32%) |
Sep 12, 2024 | 14.99 | 15.12 | 14.89 | 15.12 | 10,266 | +0.16(+1.07%) |
Sep 11, 2024 | 14.82 | 15.06 | 14.51 | 14.96 | 9,291 | -0.17(-1.12%) |
Sep 10, 2024 | 14.87 | 15.14 | 14.78 | 15.13 | 8,741 | +0.20(+1.34%) |
Sep 09, 2024 | 14.61 | 14.94 | 14.43 | 14.93 | 15,993 | +0.88(+6.26%) |
Sep 06, 2024 | 15.02 | 15.05 | 13.99 | 14.05 | 54,425 | -0.77(-5.20%) |
Sep 05, 2024 | 15.00 | 15.23 | 14.80 | 14.82 | 6,867 | -0.56(-3.64%) |
Sep 04, 2024 | 15.00 | 15.53 | 14.98 | 15.38 | 11,473 | +0.01(+0.07%) |
Sep 03, 2024 | 15.68 | 15.73 | 15.26 | 15.37 | 18,654 | -0.29(-1.85%) |
Aug 30, 2024 | 15.84 | 15.91 | 15.34 | 15.66 | 9,178 | -0.14(-0.87%) |
Aug 29, 2024 | 16.05 | 16.17 | 15.74 | 15.80 | 15,000 | +0.10(+0.62%) |
Aug 28, 2024 | 15.86 | 15.92 | 15.46 | 15.70 | 36,508 | -0.65(-3.98%) |
Aug 27, 2024 | 16.41 | 16.50 | 16.25 | 16.35 | 17,144 | -0.47(-2.79%) |
Aug 26, 2024 | 17.07 | 17.07 | 16.80 | 16.82 | 11,801 | -0.26(-1.52%) |
Aug 23, 2024 | 16.48 | 17.11 | 16.40 | 17.08 | 12,477 | +0.89(+5.50%) |
Aug 22, 2024 | 16.28 | 16.33 | 16.13 | 16.19 | 23,547 | -0.30(-1.82%) |
Aug 21, 2024 | 16.03 | 16.51 | 15.86 | 16.49 | 13,114 | +0.42(+2.64%) |
Aug 20, 2024 | 16.33 | 16.38 | 15.87 | 16.07 | 15,649 | +0.04(+0.22%) |
Aug 19, 2024 | 15.96 | 16.05 | 15.78 | 16.03 | 20,273 | -0.19(-1.17%) |
Aug 16, 2024 | 16.00 | 16.22 | 15.75 | 16.22 | 8,189 | +0.65(+4.17%) |
Aug 15, 2024 | 16.21 | 16.30 | 15.52 | 15.57 | 25,040 | -0.62(-3.86%) |
Aug 14, 2024 | 16.63 | 16.63 | 16.13 | 16.19 | 6,442 | -0.40(-2.38%) |
Aug 13, 2024 | 16.16 | 16.74 | 16.15 | 16.59 | 16,043 | +0.41(+2.53%) |
Aug 12, 2024 | 16.25 | 16.44 | 15.95 | 16.18 | 5,160 | -0.07(-0.43%) |
Aug 09, 2024 | 16.24 | 16.48 | 16.00 | 16.25 | 61,164 | +0.25(+1.56%) |
Aug 08, 2024 | 15.46 | 16.12 | 15.34 | 16.00 | 21,800 | +1.33(+9.07%) |
Aug 07, 2024 | 15.38 | 15.46 | 14.65 | 14.67 | 33,730 | -0.76(-4.93%) |
Aug 06, 2024 | 15.07 | 15.58 | 14.93 | 15.43 | 248,560 | +0.76(+5.18%) |
Aug 05, 2024 | 13.50 | 15.25 | 13.50 | 14.67 | 466,862 | -3.05(-17.21%) |
Aug 02, 2024 | 18.49 | 18.60 | 17.66 | 17.72 | 19,126 | -0.46(-2.53%) |
Aug 01, 2024 | 18.55 | 18.62 | 17.97 | 18.18 | 23,981 | -0.69(-3.65%) |
Jul 31, 2024 | 19.08 | 19.35 | 18.62 | 18.87 | 37,038 | -0.12(-0.64%) |
Jul 30, 2024 | 19.33 | 19.33 | 18.96 | 18.99 | 14,273 | -0.31(-1.61%) |
Jul 29, 2024 | 19.95 | 19.95 | 19.20 | 19.30 | 19,294 | -0.08(-0.41%) |
Jul 26, 2024 | 19.19 | 19.38 | 19.06 | 19.38 | 15,320 | +0.95(+5.15%) |
Jul 25, 2024 | 18.45 | 18.62 | 18.19 | 18.43 | 34,737 | -0.85(-4.42%) |
Jul 24, 2024 | 19.72 | 19.79 | 19.24 | 19.28 | 22,878 | -0.27(-1.37%) |
Jul 23, 2024 | 19.80 | 19.93 | 19.45 | 19.55 | 21,886 | -0.50(-2.49%) |
Jul 22, 2024 | 19.96 | 20.09 | 19.70 | 20.05 | 26,482 | +0.03(+0.16%) |
Jul 19, 2024 | 19.17 | 20.08 | 19.17 | 20.02 | 37,204 | +0.92(+4.81%) |
Jul 18, 2024 | 19.62 | 19.62 | 19.01 | 19.10 | 26,111 | -0.21(-1.10%) |
Jul 17, 2024 | 19.44 | 19.49 | 19.16 | 19.31 | 13,671 | -0.24(-1.23%) |
Jul 16, 2024 | 19.21 | 19.61 | 18.97 | 19.55 | 22,119 | +0.45(+2.36%) |
Jul 15, 2024 | 18.78 | 19.24 | 18.75 | 19.10 | 56,779 | +1.67(+9.60%) |
Jul 12, 2024 | 17.07 | 17.66 | 17.07 | 17.43 | 15,844 | +0.10(+0.58%) |
Jul 11, 2024 | 17.47 | 17.80 | 17.31 | 17.33 | 23,571 | -0.04(-0.23%) |
Jul 10, 2024 | 17.62 | 17.62 | 17.33 | 17.37 | 18,838 | +0.05(+0.29%) |
Jul 09, 2024 | 17.05 | 17.46 | 17.05 | 17.32 | 11,272 | +0.35(+2.06%) |
Jul 08, 2024 | 17.07 | 17.17 | 16.51 | 16.97 | 22,575 | +0.07(+0.41%) |
Jul 05, 2024 | 17.08 | 17.08 | 16.60 | 16.90 | 81,154 | -1.45(-7.90%) |
Jul 03, 2024 | 18.30 | 18.45 | 18.22 | 18.35 | 23,387 | -0.56(-2.96%) |
Jul 02, 2024 | 19.04 | 19.22 | 18.83 | 18.91 | 15,485 | -0.37(-1.92%) |