Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.19 | 19.28 | 18.90 | 18.95 | 133,423 | -0.09(-0.47%) |
Sep 26, 2024 | 19.08 | 19.22 | 18.95 | 19.04 | 172,139 | +0.02(+0.11%) |
Sep 25, 2024 | 19.25 | 19.29 | 18.91 | 19.02 | 447,433 | -0.19(-0.99%) |
Sep 24, 2024 | 19.49 | 19.56 | 19.11 | 19.21 | 667,177 | -0.27(-1.39%) |
Sep 23, 2024 | 20.24 | 20.24 | 19.39 | 19.48 | 1,204,320 | -0.48(-2.40%) |
Sep 20, 2024 | 19.96 | 20.10 | 19.67 | 19.96 | 616,622 | -0.04(-0.20%) |
Sep 19, 2024 | 20.47 | 20.59 | 19.56 | 20.00 | 1,567,392 | +0.00(+0.00%) |
Sep 18, 2024 | 19.30 | 21.00 | 19.23 | 20.00 | 3,082,445 | +1.44(+7.76%) |
Sep 17, 2024 | 17.74 | 18.58 | 17.56 | 18.56 | 1,452,997 | +0.76(+4.27%) |
Sep 16, 2024 | 18.15 | 18.30 | 17.47 | 17.80 | 6,126,551 | +2.25(+14.47%) |
Sep 13, 2024 | 15.69 | 15.75 | 15.41 | 15.55 | 150,761 | -0.10(-0.64%) |
Sep 12, 2024 | 15.88 | 15.91 | 15.63 | 15.65 | 195,419 | -0.17(-1.07%) |
Sep 11, 2024 | 15.86 | 15.89 | 15.61 | 15.82 | 118,288 | -0.11(-0.69%) |
Sep 10, 2024 | 15.75 | 15.94 | 15.60 | 15.93 | 171,381 | +0.18(+1.14%) |
Sep 09, 2024 | 15.83 | 16.07 | 15.73 | 15.75 | 151,380 | -0.16(-1.01%) |
Sep 06, 2024 | 15.89 | 15.98 | 15.67 | 15.91 | 473,703 | +0.02(+0.13%) |
Sep 05, 2024 | 16.40 | 16.40 | 15.88 | 15.89 | 183,669 | -0.42(-2.58%) |
Sep 04, 2024 | 16.25 | 16.70 | 16.17 | 16.31 | 183,169 | +0.06(+0.37%) |
Sep 03, 2024 | 16.33 | 16.75 | 16.15 | 16.25 | 503,630 | -0.18(-1.10%) |
Aug 30, 2024 | 16.11 | 16.48 | 15.83 | 16.43 | 245,582 | +0.43(+2.69%) |
Aug 29, 2024 | 16.29 | 16.29 | 15.99 | 16.00 | 166,374 | -0.11(-0.68%) |
Aug 28, 2024 | 16.15 | 16.23 | 15.95 | 16.11 | 170,951 | -0.13(-0.80%) |
Aug 27, 2024 | 15.93 | 16.30 | 15.90 | 16.24 | 124,794 | +0.19(+1.18%) |
Aug 26, 2024 | 16.38 | 16.41 | 16.04 | 16.05 | 192,326 | -0.22(-1.35%) |
Aug 23, 2024 | 16.05 | 16.37 | 16.05 | 16.27 | 161,410 | +0.28(+1.75%) |
Aug 22, 2024 | 16.13 | 16.26 | 15.94 | 15.99 | 187,546 | -0.14(-0.87%) |
Aug 21, 2024 | 16.09 | 16.25 | 15.93 | 16.13 | 345,343 | +0.04(+0.25%) |
Aug 20, 2024 | 16.01 | 16.27 | 15.89 | 16.09 | 292,336 | +0.04(+0.25%) |
Aug 19, 2024 | 16.04 | 16.14 | 15.83 | 16.05 | 420,398 | +0.05(+0.31%) |
Aug 16, 2024 | 15.97 | 16.18 | 15.87 | 16.00 | 189,944 | -0.10(-0.62%) |
Aug 15, 2024 | 15.64 | 16.19 | 15.59 | 16.10 | 778,138 | +0.69(+4.48%) |
Aug 14, 2024 | 15.49 | 15.60 | 15.27 | 15.41 | 258,918 | -0.08(-0.52%) |
Aug 13, 2024 | 15.48 | 15.71 | 15.38 | 15.49 | 398,898 | -0.02(-0.13%) |
Aug 12, 2024 | 15.73 | 15.94 | 15.50 | 15.51 | 435,783 | -0.23(-1.46%) |
Aug 09, 2024 | 15.97 | 16.16 | 15.61 | 15.74 | 434,360 | -0.11(-0.69%) |
Aug 08, 2024 | 15.87 | 16.16 | 15.49 | 15.85 | 867,962 | +0.56(+3.66%) |
Aug 07, 2024 | 16.17 | 16.17 | 15.29 | 15.29 | 625,866 | -0.65(-4.08%) |
Aug 06, 2024 | 15.63 | 16.19 | 15.39 | 15.94 | 1,678,576 | +0.54(+3.51%) |
Aug 05, 2024 | 15.71 | 16.05 | 15.21 | 15.40 | 1,304,626 | -0.93(-5.70%) |
Aug 02, 2024 | 16.76 | 16.76 | 16.04 | 16.33 | 735,429 | -0.53(-3.14%) |
Aug 01, 2024 | 17.29 | 17.85 | 16.85 | 16.86 | 1,111,295 | -0.36(-2.09%) |
Jul 31, 2024 | 16.57 | 17.50 | 16.57 | 17.22 | 1,567,960 | +0.35(+2.07%) |
Jul 30, 2024 | 16.72 | 17.09 | 16.46 | 16.87 | 1,257,165 | +0.17(+1.02%) |
Jul 29, 2024 | 15.89 | 17.10 | 15.71 | 16.70 | 2,092,025 | +0.89(+5.63%) |
Jul 26, 2024 | 15.59 | 15.81 | 15.36 | 15.81 | 416,870 | +0.28(+1.80%) |
Jul 25, 2024 | 16.11 | 16.37 | 15.30 | 15.53 | 759,283 | -0.64(-3.96%) |
Jul 24, 2024 | 16.97 | 17.19 | 14.05 | 16.17 | 5,992,448 | -0.86(-5.05%) |
Jul 23, 2024 | 17.23 | 17.29 | 16.98 | 17.03 | 837,941 | -0.27(-1.56%) |
Jul 22, 2024 | 17.30 | 17.32 | 16.95 | 17.30 | 474,024 | +0.32(+1.88%) |
Jul 19, 2024 | 17.05 | 17.11 | 16.85 | 16.98 | 437,257 | +0.05(+0.30%) |
Jul 18, 2024 | 16.75 | 17.43 | 16.70 | 16.93 | 983,685 | +0.18(+1.07%) |
Jul 17, 2024 | 16.44 | 16.97 | 16.40 | 16.75 | 829,549 | +0.09(+0.54%) |
Jul 16, 2024 | 15.84 | 16.77 | 15.82 | 16.66 | 488,844 | +0.82(+5.18%) |
Jul 15, 2024 | 15.93 | 16.01 | 15.76 | 15.84 | 262,359 | -0.10(-0.63%) |
Jul 12, 2024 | 15.96 | 16.11 | 15.85 | 15.94 | 281,496 | +0.04(+0.25%) |
Jul 11, 2024 | 15.61 | 15.96 | 15.61 | 15.90 | 320,900 | +0.43(+2.78%) |
Jul 10, 2024 | 15.58 | 15.66 | 15.22 | 15.47 | 269,427 | +0.14(+0.91%) |
Jul 09, 2024 | 15.19 | 15.47 | 15.10 | 15.33 | 270,100 | +0.08(+0.52%) |
Jul 08, 2024 | 14.77 | 15.33 | 14.77 | 15.25 | 522,531 | +0.53(+3.60%) |
Jul 05, 2024 | 14.71 | 14.72 | 14.52 | 14.72 | 303,260 | +0.06(+0.41%) |
Jul 03, 2024 | 14.70 | 14.73 | 14.64 | 14.66 | 82,921 | +0.00(+0.00%) |
Jul 02, 2024 | 14.51 | 14.74 | 14.51 | 14.66 | 333,379 | +0.07(+0.48%) |