Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.54 | 17.54 | 17.11 | 17.14 | 214,858 | +0.03(+0.18%) |
Sep 25, 2024 | 17.42 | 17.42 | 17.09 | 17.11 | 125,047 | -0.32(-1.84%) |
Sep 24, 2024 | 17.46 | 17.61 | 17.17 | 17.43 | 161,981 | +0.15(+0.87%) |
Sep 23, 2024 | 17.43 | 17.43 | 17.06 | 17.28 | 145,495 | +0.05(+0.29%) |
Sep 20, 2024 | 17.45 | 17.54 | 17.22 | 17.23 | 351,701 | -0.34(-1.94%) |
Sep 19, 2024 | 18.02 | 18.02 | 17.39 | 17.57 | 119,273 | +0.21(+1.21%) |
Sep 18, 2024 | 17.30 | 18.17 | 17.19 | 17.36 | 178,868 | +0.04(+0.23%) |
Sep 17, 2024 | 17.82 | 18.09 | 17.25 | 17.32 | 157,023 | -0.27(-1.53%) |
Sep 16, 2024 | 17.44 | 17.72 | 17.23 | 17.59 | 165,408 | +0.18(+1.03%) |
Sep 13, 2024 | 16.61 | 17.46 | 16.61 | 17.41 | 188,808 | +1.09(+6.68%) |
Sep 12, 2024 | 16.46 | 16.70 | 16.15 | 16.32 | 207,384 | +0.03(+0.18%) |
Sep 11, 2024 | 16.20 | 16.46 | 15.89 | 16.29 | 147,678 | -0.17(-1.03%) |
Sep 10, 2024 | 16.25 | 16.54 | 15.94 | 16.46 | 177,373 | +0.31(+1.92%) |
Sep 09, 2024 | 15.89 | 16.41 | 15.81 | 16.15 | 250,948 | +0.24(+1.51%) |
Sep 06, 2024 | 17.04 | 17.11 | 15.89 | 15.91 | 282,972 | -1.19(-6.96%) |
Sep 05, 2024 | 16.84 | 17.28 | 16.68 | 17.10 | 139,446 | +0.24(+1.42%) |
Sep 04, 2024 | 16.77 | 17.12 | 16.55 | 16.86 | 184,056 | -0.02(-0.12%) |
Sep 03, 2024 | 16.84 | 17.21 | 16.82 | 16.88 | 187,805 | -0.28(-1.63%) |
Aug 30, 2024 | 17.59 | 17.74 | 16.92 | 17.16 | 156,172 | -0.42(-2.39%) |
Aug 29, 2024 | 17.29 | 17.70 | 17.07 | 17.58 | 228,938 | +0.47(+2.75%) |
Aug 28, 2024 | 17.04 | 17.15 | 16.77 | 17.11 | 186,225 | -0.15(-0.87%) |
Aug 27, 2024 | 17.24 | 17.66 | 16.98 | 17.26 | 171,801 | -0.31(-1.76%) |
Aug 26, 2024 | 17.36 | 17.65 | 17.04 | 17.57 | 136,692 | +0.24(+1.38%) |
Aug 23, 2024 | 16.58 | 17.36 | 16.55 | 17.33 | 268,858 | +0.99(+6.06%) |
Aug 22, 2024 | 17.24 | 17.34 | 16.19 | 16.34 | 216,094 | -0.81(-4.72%) |
Aug 21, 2024 | 17.37 | 17.37 | 16.96 | 17.15 | 209,958 | -0.02(-0.12%) |
Aug 20, 2024 | 17.43 | 17.43 | 16.97 | 17.17 | 197,496 | -0.13(-0.75%) |
Aug 19, 2024 | 16.36 | 17.40 | 16.32 | 17.30 | 295,424 | +1.00(+6.13%) |
Aug 16, 2024 | 16.03 | 16.33 | 16.00 | 16.30 | 156,643 | +0.16(+0.99%) |
Aug 15, 2024 | 16.00 | 16.37 | 15.90 | 16.14 | 166,238 | +0.67(+4.33%) |
Aug 14, 2024 | 16.07 | 16.17 | 15.44 | 15.47 | 265,400 | -0.64(-3.97%) |
Aug 13, 2024 | 15.64 | 16.30 | 15.39 | 16.11 | 251,949 | +0.74(+4.81%) |
Aug 12, 2024 | 15.76 | 15.76 | 15.11 | 15.37 | 268,471 | -0.41(-2.60%) |
Aug 09, 2024 | 15.63 | 15.81 | 15.42 | 15.78 | 229,242 | +0.16(+1.02%) |
Aug 08, 2024 | 15.60 | 15.72 | 15.01 | 15.62 | 242,922 | +0.19(+1.23%) |
Aug 07, 2024 | 15.92 | 16.31 | 15.08 | 15.43 | 493,390 | -0.37(-2.34%) |
Aug 06, 2024 | 15.23 | 15.84 | 14.75 | 15.80 | 477,748 | +0.87(+5.83%) |
Aug 05, 2024 | 13.77 | 15.03 | 13.51 | 14.93 | 679,190 | -0.28(-1.84%) |
Aug 02, 2024 | 15.70 | 15.84 | 15.04 | 15.21 | 606,833 | -0.76(-4.76%) |
Aug 01, 2024 | 21.19 | 21.19 | 15.74 | 15.97 | 1,529,516 | -6.85(-30.02%) |
Jul 31, 2024 | 22.97 | 23.60 | 22.18 | 22.82 | 460,550 | +0.31(+1.38%) |
Jul 30, 2024 | 22.63 | 23.90 | 22.33 | 22.51 | 509,038 | +0.01(+0.04%) |
Jul 29, 2024 | 22.49 | 22.99 | 22.26 | 22.50 | 231,547 | +0.01(+0.04%) |
Jul 26, 2024 | 22.23 | 22.66 | 22.06 | 22.49 | 399,749 | +0.72(+3.31%) |
Jul 25, 2024 | 21.13 | 22.14 | 20.62 | 21.77 | 258,590 | +0.76(+3.62%) |
Jul 24, 2024 | 21.46 | 22.16 | 20.97 | 21.01 | 266,907 | -0.76(-3.49%) |
Jul 23, 2024 | 21.40 | 22.45 | 21.40 | 21.77 | 392,745 | +0.16(+0.74%) |
Jul 22, 2024 | 20.89 | 21.74 | 20.40 | 21.61 | 215,716 | +0.85(+4.09%) |
Jul 19, 2024 | 20.46 | 20.97 | 19.97 | 20.76 | 268,717 | +0.31(+1.52%) |
Jul 18, 2024 | 21.20 | 21.50 | 20.05 | 20.45 | 297,473 | -0.77(-3.63%) |
Jul 17, 2024 | 19.79 | 21.39 | 19.79 | 21.22 | 465,835 | +1.15(+5.73%) |
Jul 16, 2024 | 19.40 | 20.25 | 19.25 | 20.07 | 521,145 | +0.97(+5.08%) |
Jul 15, 2024 | 18.63 | 19.27 | 18.49 | 19.10 | 271,585 | +0.66(+3.58%) |
Jul 12, 2024 | 18.53 | 18.69 | 18.00 | 18.44 | 388,981 | +0.09(+0.49%) |
Jul 11, 2024 | 17.41 | 18.65 | 17.23 | 18.35 | 451,761 | +1.38(+8.13%) |
Jul 10, 2024 | 17.52 | 17.52 | 16.82 | 16.97 | 121,899 | -0.37(-2.13%) |
Jul 09, 2024 | 16.88 | 17.48 | 16.59 | 17.34 | 371,396 | +0.44(+2.60%) |
Jul 08, 2024 | 16.92 | 17.14 | 16.84 | 16.90 | 170,989 | +0.05(+0.30%) |
Jul 05, 2024 | 16.87 | 16.98 | 16.45 | 16.85 | 192,582 | -0.03(-0.18%) |
Jul 03, 2024 | 16.62 | 16.92 | 16.37 | 16.88 | 105,220 | +0.35(+2.12%) |
Jul 02, 2024 | 17.19 | 17.19 | 16.44 | 16.53 | 154,744 | -0.76(-4.40%) |