Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 17.50 | 17.85 | 17.20 | 17.21 | 352,986 | -0.10(-0.58%) |
Sep 26, 2024 | 17.40 | 17.97 | 17.29 | 17.31 | 359,773 | +0.34(+2.00%) |
Sep 25, 2024 | 17.63 | 17.73 | 16.89 | 16.97 | 395,747 | -0.67(-3.80%) |
Sep 24, 2024 | 17.32 | 18.00 | 17.14 | 17.64 | 335,679 | +0.50(+2.92%) |
Sep 23, 2024 | 18.02 | 18.18 | 17.13 | 17.14 | 322,096 | -0.87(-4.83%) |
Sep 20, 2024 | 18.72 | 18.77 | 17.93 | 18.01 | 1,228,604 | -0.97(-5.11%) |
Sep 19, 2024 | 19.57 | 19.57 | 18.82 | 18.98 | 545,092 | +0.14(+0.74%) |
Sep 18, 2024 | 18.90 | 19.66 | 18.74 | 18.84 | 375,111 | -0.15(-0.79%) |
Sep 17, 2024 | 19.00 | 19.96 | 18.86 | 18.99 | 357,685 | +0.25(+1.33%) |
Sep 16, 2024 | 18.69 | 18.79 | 18.36 | 18.74 | 254,280 | +0.13(+0.70%) |
Sep 13, 2024 | 18.04 | 18.62 | 18.03 | 18.61 | 250,394 | +0.75(+4.20%) |
Sep 12, 2024 | 17.50 | 17.93 | 17.36 | 17.86 | 203,791 | +0.38(+2.17%) |
Sep 11, 2024 | 17.37 | 17.52 | 17.02 | 17.48 | 229,673 | -0.09(-0.51%) |
Sep 10, 2024 | 17.52 | 17.89 | 17.29 | 17.57 | 278,400 | +0.00(+0.00%) |
Sep 09, 2024 | 17.96 | 17.96 | 17.54 | 17.57 | 252,316 | -0.44(-2.44%) |
Sep 06, 2024 | 18.36 | 18.39 | 17.73 | 18.01 | 202,549 | -0.25(-1.37%) |
Sep 05, 2024 | 18.38 | 18.53 | 17.91 | 18.26 | 213,581 | -0.02(-0.11%) |
Sep 04, 2024 | 18.27 | 18.49 | 18.04 | 18.28 | 195,750 | -0.08(-0.44%) |
Sep 03, 2024 | 18.60 | 18.72 | 17.90 | 18.36 | 259,349 | -0.60(-3.16%) |
Aug 30, 2024 | 18.84 | 18.99 | 18.57 | 18.96 | 282,606 | +0.27(+1.44%) |
Aug 29, 2024 | 18.71 | 18.92 | 18.44 | 18.69 | 222,589 | +0.17(+0.92%) |
Aug 28, 2024 | 18.24 | 18.55 | 18.19 | 18.52 | 209,563 | +0.12(+0.65%) |
Aug 27, 2024 | 18.43 | 18.46 | 18.17 | 18.40 | 195,484 | -0.22(-1.18%) |
Aug 26, 2024 | 18.77 | 18.91 | 18.45 | 18.62 | 353,847 | +0.06(+0.32%) |
Aug 23, 2024 | 18.00 | 18.83 | 17.91 | 18.56 | 270,718 | +0.87(+4.92%) |
Aug 22, 2024 | 17.97 | 17.97 | 17.59 | 17.69 | 168,904 | -0.20(-1.11%) |
Aug 21, 2024 | 17.82 | 17.98 | 17.62 | 17.89 | 185,381 | +0.23(+1.30%) |
Aug 20, 2024 | 18.05 | 18.13 | 17.58 | 17.66 | 171,717 | -0.60(-3.27%) |
Aug 19, 2024 | 17.76 | 18.29 | 17.76 | 18.26 | 263,147 | +0.20(+1.10%) |
Aug 16, 2024 | 17.93 | 18.12 | 17.60 | 18.06 | 443,203 | +0.02(+0.11%) |
Aug 15, 2024 | 18.17 | 18.31 | 17.70 | 18.04 | 286,610 | +0.33(+1.85%) |
Aug 14, 2024 | 18.12 | 18.21 | 17.52 | 17.71 | 210,255 | -0.31(-1.71%) |
Aug 13, 2024 | 17.77 | 18.15 | 17.63 | 18.02 | 289,451 | +0.45(+2.55%) |
Aug 12, 2024 | 18.17 | 18.18 | 17.03 | 17.57 | 383,722 | -0.89(-4.80%) |
Aug 09, 2024 | 18.51 | 18.60 | 17.44 | 18.46 | 485,210 | +0.09(+0.49%) |
Aug 08, 2024 | 15.46 | 18.39 | 15.29 | 18.37 | 925,013 | +4.07(+28.44%) |
Aug 07, 2024 | 14.73 | 15.04 | 14.19 | 14.30 | 821,901 | -0.21(-1.44%) |
Aug 06, 2024 | 15.22 | 15.70 | 14.47 | 14.51 | 900,711 | -0.87(-5.63%) |
Aug 05, 2024 | 15.60 | 15.60 | 14.98 | 15.37 | 362,599 | -1.22(-7.37%) |
Aug 02, 2024 | 17.32 | 17.52 | 16.55 | 16.60 | 312,915 | -1.74(-9.49%) |
Aug 01, 2024 | 19.01 | 19.51 | 18.11 | 18.34 | 290,581 | -0.65(-3.41%) |
Jul 31, 2024 | 18.49 | 19.47 | 18.36 | 18.98 | 311,360 | +0.49(+2.63%) |
Jul 30, 2024 | 18.70 | 18.94 | 18.46 | 18.50 | 252,010 | -0.03(-0.16%) |
Jul 29, 2024 | 18.72 | 18.76 | 18.15 | 18.53 | 235,198 | -0.09(-0.48%) |
Jul 26, 2024 | 18.24 | 18.62 | 17.99 | 18.61 | 297,993 | +0.70(+3.88%) |
Jul 25, 2024 | 17.30 | 18.00 | 17.25 | 17.92 | 321,558 | +0.63(+3.62%) |
Jul 24, 2024 | 17.75 | 18.06 | 17.29 | 17.29 | 235,483 | -0.56(-3.12%) |
Jul 23, 2024 | 17.52 | 18.11 | 17.51 | 17.85 | 299,005 | +0.20(+1.13%) |
Jul 22, 2024 | 17.12 | 17.68 | 16.89 | 17.65 | 274,168 | +0.62(+3.62%) |
Jul 19, 2024 | 17.23 | 17.34 | 16.75 | 17.03 | 363,905 | -0.21(-1.21%) |
Jul 18, 2024 | 16.93 | 17.46 | 16.90 | 17.24 | 375,803 | +0.29(+1.70%) |
Jul 17, 2024 | 16.59 | 17.38 | 16.59 | 16.95 | 1,200,506 | +0.20(+1.19%) |
Jul 16, 2024 | 16.03 | 17.21 | 15.75 | 16.76 | 3,085,611 | +0.90(+5.71%) |
Jul 15, 2024 | 15.76 | 15.99 | 15.62 | 15.85 | 419,596 | +0.20(+1.27%) |
Jul 12, 2024 | 16.35 | 16.58 | 15.59 | 15.65 | 436,153 | -0.39(-2.42%) |
Jul 11, 2024 | 16.15 | 16.26 | 15.62 | 16.04 | 1,021,811 | +0.51(+3.26%) |
Jul 10, 2024 | 15.90 | 16.00 | 15.43 | 15.53 | 279,391 | -0.32(-2.01%) |
Jul 09, 2024 | 16.11 | 16.18 | 15.74 | 15.85 | 172,555 | -0.32(-1.97%) |
Jul 08, 2024 | 16.20 | 16.30 | 15.95 | 16.17 | 211,858 | +0.25(+1.56%) |
Jul 05, 2024 | 16.26 | 16.30 | 15.73 | 15.92 | 158,221 | -0.50(-3.03%) |
Jul 03, 2024 | 16.11 | 16.52 | 15.91 | 16.42 | 141,799 | +0.51(+3.19%) |
Jul 02, 2024 | 15.96 | 16.17 | 15.81 | 15.91 | 205,446 | +0.01(+0.06%) |