Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.57 | 18.65 | 18.21 | 18.22 | 350,915 | -0.30(-1.62%) |
Sep 26, 2024 | 19.01 | 19.24 | 18.52 | 18.52 | 519,575 | -0.31(-1.65%) |
Sep 25, 2024 | 18.15 | 18.88 | 18.05 | 18.83 | 722,689 | +0.75(+4.15%) |
Sep 24, 2024 | 18.00 | 18.17 | 17.91 | 18.08 | 400,868 | +0.18(+1.01%) |
Sep 23, 2024 | 17.94 | 18.08 | 17.72 | 17.90 | 324,059 | -0.03(-0.17%) |
Sep 20, 2024 | 18.00 | 18.30 | 17.93 | 17.93 | 941,680 | -0.26(-1.43%) |
Sep 19, 2024 | 18.38 | 18.38 | 18.02 | 18.19 | 444,249 | +0.27(+1.51%) |
Sep 18, 2024 | 17.70 | 18.13 | 17.66 | 17.92 | 584,428 | +0.21(+1.19%) |
Sep 17, 2024 | 17.48 | 17.83 | 17.42 | 17.71 | 953,047 | -0.08(-0.45%) |
Sep 16, 2024 | 17.67 | 17.84 | 17.55 | 17.79 | 248,627 | +0.19(+1.08%) |
Sep 13, 2024 | 17.53 | 17.77 | 17.49 | 17.60 | 300,818 | +0.23(+1.32%) |
Sep 12, 2024 | 17.49 | 17.59 | 17.28 | 17.37 | 276,284 | +0.00(+0.00%) |
Sep 11, 2024 | 18.04 | 18.05 | 17.36 | 17.37 | 348,482 | -0.70(-3.87%) |
Sep 10, 2024 | 18.41 | 18.46 | 18.06 | 18.07 | 459,318 | -0.35(-1.90%) |
Sep 09, 2024 | 18.28 | 18.60 | 18.07 | 18.42 | 521,128 | +0.16(+0.88%) |
Sep 06, 2024 | 18.06 | 18.29 | 17.92 | 18.26 | 497,806 | +0.17(+0.94%) |
Sep 05, 2024 | 18.18 | 18.26 | 18.05 | 18.09 | 311,700 | -0.21(-1.15%) |
Sep 04, 2024 | 18.38 | 18.51 | 18.28 | 18.30 | 358,190 | +0.09(+0.49%) |
Sep 03, 2024 | 18.25 | 18.30 | 18.00 | 18.21 | 415,602 | -0.31(-1.67%) |
Aug 30, 2024 | 18.43 | 18.60 | 18.34 | 18.52 | 336,497 | +0.14(+0.76%) |
Aug 29, 2024 | 18.43 | 18.58 | 18.24 | 18.38 | 490,622 | +0.03(+0.16%) |
Aug 28, 2024 | 18.46 | 18.69 | 18.25 | 18.35 | 433,521 | -0.10(-0.54%) |
Aug 27, 2024 | 18.55 | 18.67 | 18.40 | 18.45 | 260,623 | -0.12(-0.65%) |
Aug 26, 2024 | 18.86 | 18.90 | 18.51 | 18.57 | 275,309 | -0.17(-0.91%) |
Aug 23, 2024 | 18.12 | 18.76 | 18.05 | 18.74 | 583,050 | +0.68(+3.77%) |
Aug 22, 2024 | 18.22 | 18.40 | 18.00 | 18.06 | 445,508 | -0.11(-0.61%) |
Aug 21, 2024 | 18.43 | 18.48 | 18.08 | 18.17 | 654,361 | -0.20(-1.09%) |
Aug 20, 2024 | 18.62 | 18.67 | 18.31 | 18.37 | 1,212,305 | -0.39(-2.08%) |
Aug 19, 2024 | 18.71 | 18.95 | 18.66 | 18.76 | 709,387 | +0.16(+0.86%) |
Aug 16, 2024 | 17.96 | 19.02 | 17.90 | 18.60 | 1,151,469 | +0.63(+3.51%) |
Aug 15, 2024 | 17.50 | 18.04 | 16.27 | 17.97 | 3,588,650 | -0.05(-0.28%) |
Aug 14, 2024 | 17.71 | 18.07 | 17.66 | 18.02 | 487,785 | +0.41(+2.33%) |
Aug 13, 2024 | 17.41 | 17.62 | 17.30 | 17.61 | 290,780 | +0.20(+1.15%) |
Aug 12, 2024 | 17.21 | 17.50 | 17.17 | 17.41 | 308,162 | +0.20(+1.16%) |
Aug 09, 2024 | 16.89 | 17.23 | 16.77 | 17.21 | 282,253 | +0.19(+1.12%) |
Aug 08, 2024 | 16.64 | 17.12 | 16.62 | 17.02 | 276,096 | +0.44(+2.65%) |
Aug 07, 2024 | 16.54 | 16.59 | 16.36 | 16.58 | 284,838 | +0.20(+1.22%) |
Aug 06, 2024 | 16.33 | 16.44 | 15.93 | 16.38 | 436,092 | -0.08(-0.49%) |
Aug 05, 2024 | 16.52 | 16.55 | 16.10 | 16.46 | 594,501 | -0.47(-2.78%) |
Aug 02, 2024 | 16.98 | 17.01 | 16.52 | 16.93 | 441,001 | -0.32(-1.86%) |
Aug 01, 2024 | 17.74 | 17.84 | 16.99 | 17.25 | 627,632 | -0.54(-3.04%) |
Jul 31, 2024 | 17.57 | 18.15 | 17.46 | 17.79 | 462,211 | +0.32(+1.83%) |
Jul 30, 2024 | 17.80 | 17.93 | 17.21 | 17.47 | 530,493 | -0.24(-1.36%) |
Jul 29, 2024 | 17.54 | 17.78 | 17.44 | 17.71 | 313,901 | +0.23(+1.32%) |
Jul 26, 2024 | 17.35 | 17.56 | 17.25 | 17.48 | 220,996 | +0.27(+1.57%) |
Jul 25, 2024 | 16.88 | 17.41 | 16.85 | 17.21 | 327,561 | +0.30(+1.77%) |
Jul 24, 2024 | 17.28 | 17.30 | 16.89 | 16.91 | 374,830 | -0.28(-1.63%) |
Jul 23, 2024 | 17.40 | 17.51 | 17.14 | 17.19 | 286,380 | -0.19(-1.09%) |
Jul 22, 2024 | 17.51 | 17.70 | 17.37 | 17.38 | 291,960 | -0.16(-0.91%) |
Jul 19, 2024 | 17.69 | 17.69 | 17.42 | 17.54 | 698,252 | -0.25(-1.41%) |
Jul 18, 2024 | 17.83 | 18.20 | 17.59 | 17.79 | 545,693 | +0.04(+0.23%) |
Jul 17, 2024 | 17.63 | 17.83 | 17.60 | 17.75 | 449,650 | -0.02(-0.11%) |
Jul 16, 2024 | 17.75 | 17.95 | 17.60 | 17.77 | 573,279 | +0.14(+0.79%) |
Jul 15, 2024 | 17.66 | 17.88 | 17.55 | 17.63 | 382,836 | +0.20(+1.15%) |
Jul 12, 2024 | 17.27 | 17.54 | 17.23 | 17.43 | 411,155 | +0.30(+1.75%) |
Jul 11, 2024 | 16.91 | 17.19 | 16.79 | 17.13 | 569,117 | +0.41(+2.45%) |
Jul 10, 2024 | 16.36 | 16.72 | 16.35 | 16.72 | 563,312 | +0.39(+2.39%) |
Jul 09, 2024 | 16.26 | 16.61 | 16.24 | 16.33 | 528,760 | -0.06(-0.37%) |
Jul 08, 2024 | 16.16 | 16.48 | 15.98 | 16.39 | 550,146 | +0.49(+3.08%) |
Jul 05, 2024 | 16.28 | 16.39 | 15.80 | 15.90 | 491,292 | -0.39(-2.39%) |
Jul 03, 2024 | 16.52 | 16.57 | 16.19 | 16.29 | 407,272 | -0.18(-1.09%) |
Jul 02, 2024 | 16.34 | 16.49 | 16.20 | 16.47 | 786,277 | +0.02(+0.12%) |