Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.97 | 16.15 | 15.81 | 15.93 | 71,798 | +0.13(+0.82%) |
Sep 26, 2024 | 15.74 | 15.88 | 15.59 | 15.80 | 78,438 | +0.27(+1.74%) |
Sep 25, 2024 | 15.82 | 15.86 | 15.51 | 15.53 | 152,502 | -0.26(-1.65%) |
Sep 24, 2024 | 16.08 | 16.10 | 15.74 | 15.79 | 133,047 | -0.22(-1.37%) |
Sep 23, 2024 | 16.20 | 16.24 | 16.01 | 16.01 | 102,188 | -0.03(-0.19%) |
Sep 20, 2024 | 15.98 | 16.20 | 15.75 | 16.04 | 345,259 | +0.03(+0.19%) |
Sep 19, 2024 | 16.11 | 16.19 | 15.74 | 16.01 | 136,265 | +0.33(+2.10%) |
Sep 18, 2024 | 15.49 | 16.16 | 15.37 | 15.68 | 136,019 | +0.16(+1.03%) |
Sep 17, 2024 | 15.44 | 15.77 | 15.38 | 15.52 | 116,090 | +0.15(+0.98%) |
Sep 16, 2024 | 15.47 | 15.56 | 15.23 | 15.37 | 102,639 | +0.06(+0.39%) |
Sep 13, 2024 | 15.75 | 15.76 | 15.31 | 15.31 | 99,237 | -0.22(-1.42%) |
Sep 12, 2024 | 15.27 | 15.62 | 15.13 | 15.53 | 136,698 | +0.29(+1.90%) |
Sep 11, 2024 | 15.26 | 15.44 | 14.83 | 15.24 | 102,111 | -0.02(-0.13%) |
Sep 10, 2024 | 15.61 | 15.66 | 14.97 | 15.26 | 160,474 | -0.27(-1.74%) |
Sep 09, 2024 | 15.34 | 15.70 | 15.28 | 15.53 | 249,077 | +0.20(+1.30%) |
Sep 06, 2024 | 16.00 | 16.00 | 15.31 | 15.33 | 187,404 | -0.64(-4.01%) |
Sep 05, 2024 | 16.04 | 16.08 | 15.85 | 15.97 | 149,255 | +0.04(+0.25%) |
Sep 04, 2024 | 15.70 | 16.14 | 15.61 | 15.93 | 291,941 | +0.23(+1.46%) |
Sep 03, 2024 | 15.87 | 15.94 | 15.59 | 15.70 | 177,920 | -0.21(-1.32%) |
Aug 30, 2024 | 16.02 | 16.10 | 15.78 | 15.91 | 151,795 | -0.02(-0.13%) |
Aug 29, 2024 | 15.78 | 16.21 | 15.53 | 15.93 | 144,563 | +0.31(+1.98%) |
Aug 28, 2024 | 15.54 | 15.78 | 15.53 | 15.62 | 116,787 | +0.03(+0.19%) |
Aug 27, 2024 | 15.28 | 15.71 | 15.16 | 15.59 | 133,653 | +0.30(+1.96%) |
Aug 26, 2024 | 15.46 | 15.57 | 15.26 | 15.29 | 95,494 | -0.05(-0.33%) |
Aug 23, 2024 | 14.63 | 15.34 | 14.60 | 15.34 | 177,781 | +0.96(+6.65%) |
Aug 22, 2024 | 14.55 | 14.70 | 14.34 | 14.38 | 143,872 | -0.21(-1.43%) |
Aug 21, 2024 | 14.41 | 14.65 | 14.30 | 14.59 | 282,982 | +0.28(+1.95%) |
Aug 20, 2024 | 14.62 | 14.62 | 14.02 | 14.31 | 155,394 | -0.33(-2.25%) |
Aug 19, 2024 | 14.84 | 14.93 | 14.24 | 14.64 | 153,309 | -0.22(-1.48%) |
Aug 16, 2024 | 14.88 | 15.12 | 14.67 | 14.86 | 99,920 | -0.01(-0.07%) |
Aug 15, 2024 | 14.82 | 15.15 | 13.59 | 14.87 | 210,011 | +0.15(+1.02%) |
Aug 14, 2024 | 14.74 | 14.74 | 14.40 | 14.72 | 107,990 | +0.05(+0.34%) |
Aug 13, 2024 | 14.40 | 14.73 | 14.24 | 14.67 | 63,922 | +0.44(+3.08%) |
Aug 12, 2024 | 14.43 | 14.43 | 14.21 | 14.23 | 109,398 | -0.10(-0.70%) |
Aug 09, 2024 | 14.55 | 14.68 | 14.29 | 14.33 | 120,199 | -0.19(-1.30%) |
Aug 08, 2024 | 14.51 | 14.66 | 14.43 | 14.52 | 60,462 | +0.26(+1.82%) |
Aug 07, 2024 | 14.82 | 14.82 | 14.24 | 14.26 | 76,143 | -0.26(-1.78%) |
Aug 06, 2024 | 14.48 | 14.71 | 14.29 | 14.52 | 76,391 | +0.06(+0.41%) |
Aug 05, 2024 | 14.50 | 14.62 | 14.21 | 14.46 | 133,346 | -0.93(-6.02%) |
Aug 02, 2024 | 15.67 | 15.81 | 15.22 | 15.39 | 126,912 | -0.91(-5.57%) |
Aug 01, 2024 | 16.97 | 17.08 | 16.04 | 16.30 | 148,631 | -0.71(-4.16%) |
Jul 31, 2024 | 16.29 | 17.27 | 16.14 | 17.00 | 212,914 | +0.84(+5.18%) |
Jul 30, 2024 | 16.16 | 16.21 | 15.91 | 16.17 | 104,380 | +0.15(+0.93%) |
Jul 29, 2024 | 16.11 | 16.30 | 15.99 | 16.02 | 106,622 | -0.03(-0.19%) |
Jul 26, 2024 | 16.14 | 16.24 | 15.85 | 16.05 | 69,293 | +0.17(+1.07%) |
Jul 25, 2024 | 15.69 | 16.23 | 15.61 | 15.88 | 90,872 | +0.27(+1.72%) |
Jul 24, 2024 | 15.94 | 16.07 | 15.58 | 15.61 | 67,418 | -0.42(-2.61%) |
Jul 23, 2024 | 15.75 | 16.19 | 15.70 | 16.03 | 95,136 | +0.30(+1.90%) |
Jul 22, 2024 | 15.25 | 15.76 | 15.16 | 15.73 | 72,694 | +0.50(+3.27%) |
Jul 19, 2024 | 15.42 | 15.57 | 15.17 | 15.23 | 62,336 | -0.15(-0.97%) |
Jul 18, 2024 | 15.88 | 16.05 | 15.36 | 15.38 | 66,356 | -0.50(-3.14%) |
Jul 17, 2024 | 16.06 | 16.23 | 15.83 | 15.88 | 132,307 | -0.35(-2.15%) |
Jul 16, 2024 | 15.43 | 16.26 | 15.43 | 16.23 | 174,196 | +1.00(+6.54%) |
Jul 15, 2024 | 15.29 | 15.48 | 15.15 | 15.23 | 103,826 | +0.12(+0.79%) |
Jul 12, 2024 | 15.18 | 15.30 | 15.03 | 15.11 | 91,685 | +0.13(+0.86%) |
Jul 11, 2024 | 14.35 | 14.99 | 14.33 | 14.98 | 153,542 | +0.93(+6.60%) |
Jul 10, 2024 | 13.91 | 14.11 | 13.89 | 14.05 | 67,967 | +0.20(+1.44%) |
Jul 09, 2024 | 14.03 | 14.05 | 13.79 | 13.85 | 80,742 | -0.21(-1.49%) |
Jul 08, 2024 | 14.07 | 14.37 | 14.00 | 14.06 | 71,871 | +0.07(+0.50%) |
Jul 05, 2024 | 14.07 | 14.07 | 13.87 | 13.99 | 118,954 | -0.12(-0.85%) |
Jul 03, 2024 | 14.39 | 14.39 | 14.05 | 14.11 | 72,871 | -0.25(-1.73%) |
Jul 02, 2024 | 14.01 | 14.55 | 14.01 | 14.36 | 180,608 | +0.35(+2.49%) |