Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.72 | 16.92 | 16.32 | 16.67 | 1,247,201 | +0.21(+1.28%) |
Sep 25, 2024 | 17.05 | 17.05 | 16.34 | 16.46 | 1,260,843 | -0.49(-2.89%) |
Sep 24, 2024 | 17.43 | 17.45 | 16.64 | 16.95 | 1,124,186 | -0.48(-2.75%) |
Sep 23, 2024 | 17.46 | 17.61 | 17.20 | 17.43 | 1,417,378 | -0.03(-0.17%) |
Sep 20, 2024 | 17.45 | 17.57 | 17.25 | 17.46 | 2,851,136 | -0.07(-0.40%) |
Sep 19, 2024 | 17.94 | 17.95 | 17.21 | 17.53 | 1,857,587 | +0.29(+1.68%) |
Sep 18, 2024 | 16.83 | 17.67 | 16.77 | 17.24 | 1,806,625 | +0.37(+2.19%) |
Sep 17, 2024 | 16.56 | 17.34 | 16.47 | 16.87 | 1,676,515 | +0.53(+3.24%) |
Sep 16, 2024 | 16.18 | 16.48 | 15.94 | 16.34 | 942,579 | +0.21(+1.30%) |
Sep 13, 2024 | 15.81 | 16.14 | 15.59 | 16.13 | 697,842 | +0.63(+4.06%) |
Sep 12, 2024 | 15.41 | 15.52 | 14.91 | 15.50 | 980,093 | +0.25(+1.64%) |
Sep 11, 2024 | 15.39 | 15.39 | 14.69 | 15.25 | 1,740,161 | -0.20(-1.29%) |
Sep 10, 2024 | 15.31 | 15.52 | 14.82 | 15.45 | 1,682,777 | +0.10(+0.65%) |
Sep 09, 2024 | 15.33 | 15.55 | 15.20 | 15.35 | 1,936,702 | -0.07(-0.45%) |
Sep 06, 2024 | 15.93 | 16.12 | 15.38 | 15.42 | 1,679,378 | -0.57(-3.56%) |
Sep 05, 2024 | 16.13 | 16.27 | 15.84 | 15.99 | 1,321,403 | -0.08(-0.50%) |
Sep 04, 2024 | 16.08 | 16.17 | 15.78 | 16.07 | 1,191,541 | -0.03(-0.19%) |
Sep 03, 2024 | 17.03 | 17.44 | 16.07 | 16.10 | 1,802,925 | -1.15(-6.67%) |
Aug 30, 2024 | 17.21 | 17.62 | 16.98 | 17.25 | 1,217,460 | +0.13(+0.76%) |
Aug 29, 2024 | 16.99 | 17.46 | 16.85 | 17.12 | 1,266,730 | +0.30(+1.78%) |
Aug 28, 2024 | 17.09 | 17.27 | 16.77 | 16.82 | 833,472 | -0.37(-2.15%) |
Aug 27, 2024 | 16.94 | 17.32 | 16.85 | 17.19 | 968,106 | +0.19(+1.12%) |
Aug 26, 2024 | 16.83 | 17.21 | 16.66 | 17.00 | 2,077,768 | +0.22(+1.31%) |
Aug 23, 2024 | 16.21 | 16.83 | 16.01 | 16.78 | 1,288,739 | +0.73(+4.55%) |
Aug 22, 2024 | 16.36 | 16.36 | 16.01 | 16.05 | 486,689 | -0.30(-1.83%) |
Aug 21, 2024 | 16.18 | 16.50 | 16.18 | 16.35 | 572,149 | +0.04(+0.25%) |
Aug 20, 2024 | 16.51 | 16.56 | 16.21 | 16.31 | 638,694 | -0.18(-1.09%) |
Aug 19, 2024 | 16.23 | 16.53 | 16.23 | 16.49 | 1,852,577 | +0.34(+2.11%) |
Aug 16, 2024 | 16.70 | 16.80 | 16.09 | 16.15 | 1,200,950 | -0.64(-3.81%) |
Aug 15, 2024 | 16.40 | 16.80 | 16.35 | 16.79 | 1,467,193 | +0.89(+5.60%) |
Aug 14, 2024 | 16.70 | 16.74 | 15.71 | 15.90 | 1,335,314 | -0.73(-4.39%) |
Aug 13, 2024 | 16.55 | 16.82 | 16.45 | 16.63 | 1,032,659 | +0.21(+1.28%) |
Aug 12, 2024 | 16.79 | 16.82 | 16.36 | 16.42 | 890,211 | -0.38(-2.26%) |
Aug 09, 2024 | 17.31 | 17.31 | 16.57 | 16.80 | 1,036,043 | -0.19(-1.12%) |
Aug 08, 2024 | 16.52 | 17.53 | 16.45 | 16.99 | 1,947,061 | +0.61(+3.72%) |
Aug 07, 2024 | 17.02 | 17.27 | 16.27 | 16.38 | 3,013,781 | -0.37(-2.21%) |
Aug 06, 2024 | 16.11 | 17.02 | 16.00 | 16.75 | 1,822,649 | +0.60(+3.72%) |
Aug 05, 2024 | 15.49 | 16.18 | 15.22 | 16.15 | 2,317,142 | -0.23(-1.40%) |
Aug 02, 2024 | 16.44 | 16.62 | 16.10 | 16.38 | 1,835,368 | -0.62(-3.65%) |
Aug 01, 2024 | 17.08 | 17.34 | 16.67 | 17.00 | 3,411,023 | -0.03(-0.18%) |
Jul 31, 2024 | 17.49 | 17.64 | 16.90 | 17.03 | 2,552,199 | -0.55(-3.13%) |
Jul 30, 2024 | 17.75 | 18.58 | 16.89 | 17.58 | 4,653,273 | +0.28(+1.62%) |
Jul 29, 2024 | 17.31 | 17.64 | 17.15 | 17.30 | 3,072,505 | -0.03(-0.17%) |
Jul 26, 2024 | 17.33 | 17.61 | 17.12 | 17.33 | 1,839,376 | +0.31(+1.82%) |
Jul 25, 2024 | 16.80 | 17.50 | 16.67 | 17.02 | 1,806,618 | +0.20(+1.19%) |
Jul 24, 2024 | 17.01 | 17.11 | 16.70 | 16.82 | 1,247,393 | -0.02(-0.12%) |
Jul 23, 2024 | 16.59 | 17.00 | 16.58 | 16.84 | 1,133,586 | +0.23(+1.38%) |
Jul 22, 2024 | 16.46 | 16.65 | 16.02 | 16.61 | 1,185,968 | +0.28(+1.71%) |
Jul 19, 2024 | 16.87 | 16.87 | 16.25 | 16.33 | 1,324,827 | -0.53(-3.14%) |
Jul 18, 2024 | 17.43 | 17.56 | 16.69 | 16.86 | 1,721,905 | -0.71(-4.04%) |
Jul 17, 2024 | 17.53 | 18.26 | 17.42 | 17.57 | 1,699,209 | -0.14(-0.79%) |
Jul 16, 2024 | 16.91 | 17.83 | 16.73 | 17.71 | 2,453,629 | +1.02(+6.11%) |
Jul 15, 2024 | 16.46 | 16.86 | 16.35 | 16.69 | 1,892,052 | +0.24(+1.46%) |
Jul 12, 2024 | 16.42 | 16.64 | 16.23 | 16.45 | 1,316,924 | +0.25(+1.51%) |
Jul 11, 2024 | 15.89 | 16.54 | 15.61 | 16.20 | 2,985,404 | +1.03(+6.82%) |
Jul 10, 2024 | 14.98 | 15.20 | 14.62 | 15.17 | 1,761,624 | +0.44(+2.99%) |
Jul 09, 2024 | 15.12 | 15.14 | 14.70 | 14.73 | 1,831,587 | -0.35(-2.32%) |
Jul 08, 2024 | 15.32 | 15.44 | 15.07 | 15.08 | 1,279,399 | -0.15(-0.98%) |
Jul 05, 2024 | 15.48 | 15.48 | 15.06 | 15.23 | 747,949 | +0.02(+0.13%) |
Jul 03, 2024 | 15.18 | 15.29 | 14.98 | 15.21 | 745,036 | +0.08(+0.50%) |
Jul 02, 2024 | 15.11 | 15.31 | 14.96 | 15.13 | 1,345,494 | +0.10(+0.63%) |