Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 16.59 | 16.64 | 16.05 | 16.24 | 9,444,600 | -0.51(-3.04%) |
Sep 30, 2024 | 16.59 | 16.80 | 16.47 | 16.75 | 6,175,898 | +0.14(+0.84%) |
Sep 27, 2024 | 16.64 | 16.76 | 16.44 | 16.61 | 5,057,175 | +0.06(+0.36%) |
Sep 26, 2024 | 16.56 | 16.71 | 16.42 | 16.55 | 9,291,038 | +0.17(+1.04%) |
Sep 25, 2024 | 16.63 | 16.67 | 16.35 | 16.38 | 10,595,577 | -0.24(-1.44%) |
Sep 24, 2024 | 16.81 | 17.00 | 16.52 | 16.62 | 9,852,893 | -0.19(-1.13%) |
Sep 23, 2024 | 17.13 | 17.23 | 16.78 | 16.81 | 10,526,086 | -0.31(-1.81%) |
Sep 20, 2024 | 17.22 | 17.33 | 16.94 | 17.12 | 22,193,820 | -0.22(-1.27%) |
Sep 19, 2024 | 16.98 | 17.39 | 16.87 | 17.34 | 14,988,135 | +0.75(+4.52%) |
Sep 18, 2024 | 16.57 | 16.96 | 16.39 | 16.59 | 10,040,258 | +0.02(+0.12%) |
Sep 17, 2024 | 16.42 | 16.68 | 16.38 | 16.57 | 8,332,555 | +0.30(+1.84%) |
Sep 16, 2024 | 16.07 | 16.40 | 16.07 | 16.27 | 6,398,290 | +0.18(+1.12%) |
Sep 13, 2024 | 16.24 | 16.49 | 15.85 | 16.09 | 13,185,884 | -0.01(-0.06%) |
Sep 12, 2024 | 15.98 | 16.21 | 15.86 | 16.10 | 11,579,285 | +0.18(+1.13%) |
Sep 11, 2024 | 15.75 | 16.00 | 15.39 | 15.92 | 11,046,606 | +0.04(+0.25%) |
Sep 10, 2024 | 16.19 | 16.19 | 15.67 | 15.88 | 13,781,647 | -0.30(-1.85%) |
Sep 09, 2024 | 15.81 | 16.64 | 15.75 | 16.18 | 21,596,044 | +0.48(+3.06%) |
Sep 06, 2024 | 16.24 | 16.36 | 15.69 | 15.70 | 12,443,284 | -0.54(-3.33%) |
Sep 05, 2024 | 16.65 | 16.65 | 16.14 | 16.24 | 14,781,574 | -0.22(-1.34%) |
Sep 04, 2024 | 16.68 | 16.70 | 16.30 | 16.46 | 17,488,148 | -0.27(-1.61%) |
Sep 03, 2024 | 16.82 | 17.00 | 16.64 | 16.73 | 15,732,745 | -0.33(-1.93%) |
Aug 30, 2024 | 16.89 | 17.08 | 16.81 | 17.06 | 12,129,065 | +0.18(+1.07%) |
Aug 29, 2024 | 16.84 | 17.00 | 16.59 | 16.88 | 12,935,521 | +0.14(+0.84%) |
Aug 28, 2024 | 16.64 | 16.89 | 16.61 | 16.74 | 8,405,344 | +0.07(+0.42%) |
Aug 27, 2024 | 16.60 | 16.84 | 16.60 | 16.67 | 11,204,679 | -0.28(-1.65%) |
Aug 26, 2024 | 17.19 | 17.19 | 16.85 | 16.95 | 10,485,699 | -0.12(-0.70%) |
Aug 23, 2024 | 16.57 | 17.20 | 16.46 | 17.07 | 22,895,522 | +0.65(+3.96%) |
Aug 22, 2024 | 16.48 | 16.66 | 16.35 | 16.42 | 12,092,188 | -0.02(-0.12%) |
Aug 21, 2024 | 16.76 | 16.76 | 16.35 | 16.44 | 10,389,038 | -0.22(-1.32%) |
Aug 20, 2024 | 16.63 | 16.74 | 16.47 | 16.66 | 13,982,201 | -0.04(-0.24%) |
Aug 19, 2024 | 16.39 | 16.72 | 16.39 | 16.70 | 13,903,329 | +0.31(+1.89%) |
Aug 16, 2024 | 16.19 | 16.51 | 16.16 | 16.39 | 12,611,084 | +0.19(+1.17%) |
Aug 15, 2024 | 15.90 | 16.44 | 15.90 | 16.20 | 16,595,014 | +0.56(+3.58%) |
Aug 14, 2024 | 15.78 | 15.86 | 15.60 | 15.64 | 14,830,907 | -0.05(-0.32%) |
Aug 13, 2024 | 16.09 | 16.09 | 15.53 | 15.69 | 25,941,082 | -0.25(-1.57%) |
Aug 12, 2024 | 17.04 | 17.09 | 15.74 | 15.94 | 45,931,732 | +1.33(+9.10%) |
Aug 09, 2024 | 14.54 | 14.63 | 14.43 | 14.61 | 15,510,979 | +0.07(+0.48%) |
Aug 08, 2024 | 14.43 | 14.58 | 14.35 | 14.54 | 12,561,745 | +0.36(+2.54%) |
Aug 07, 2024 | 14.53 | 14.73 | 14.16 | 14.18 | 13,257,257 | -0.08(-0.56%) |
Aug 06, 2024 | 14.14 | 14.54 | 14.04 | 14.26 | 13,158,213 | +0.14(+0.99%) |
Aug 05, 2024 | 13.87 | 14.24 | 13.63 | 14.12 | 19,476,930 | -0.33(-2.28%) |
Aug 02, 2024 | 14.79 | 14.83 | 14.27 | 14.45 | 19,979,776 | -0.77(-5.06%) |