Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.76 | 19.03 | 18.73 | 18.99 | 677,145 | +0.34(+1.82%) |
Sep 25, 2024 | 18.61 | 18.77 | 18.52 | 18.65 | 1,008,870 | +0.07(+0.38%) |
Sep 24, 2024 | 18.50 | 18.67 | 18.29 | 18.58 | 782,141 | +0.23(+1.25%) |
Sep 23, 2024 | 18.52 | 18.79 | 18.34 | 18.35 | 555,739 | -0.11(-0.60%) |
Sep 20, 2024 | 18.14 | 18.51 | 17.96 | 18.46 | 1,501,303 | +0.48(+2.67%) |
Sep 19, 2024 | 18.24 | 18.24 | 17.82 | 17.98 | 484,561 | +0.11(+0.62%) |
Sep 18, 2024 | 18.05 | 18.62 | 17.69 | 17.87 | 1,014,817 | -0.07(-0.39%) |
Sep 17, 2024 | 18.00 | 18.15 | 17.83 | 17.94 | 459,658 | -0.09(-0.50%) |
Sep 16, 2024 | 18.12 | 18.19 | 17.73 | 18.03 | 551,596 | -0.10(-0.55%) |
Sep 13, 2024 | 17.95 | 18.24 | 17.91 | 18.13 | 583,348 | +0.36(+2.03%) |
Sep 12, 2024 | 17.15 | 17.87 | 17.14 | 17.77 | 653,446 | +0.79(+4.65%) |
Sep 11, 2024 | 17.12 | 17.12 | 16.90 | 16.98 | 686,752 | -0.22(-1.28%) |
Sep 10, 2024 | 16.82 | 17.21 | 16.77 | 17.20 | 538,636 | +0.37(+2.20%) |
Sep 09, 2024 | 16.57 | 16.88 | 16.57 | 16.83 | 413,943 | +0.33(+2.00%) |
Sep 06, 2024 | 16.84 | 16.90 | 16.50 | 16.50 | 328,424 | -0.32(-1.90%) |
Sep 05, 2024 | 16.76 | 16.97 | 16.73 | 16.82 | 270,282 | +0.30(+1.82%) |
Sep 04, 2024 | 16.59 | 16.73 | 16.50 | 16.52 | 491,064 | -0.19(-1.14%) |
Sep 03, 2024 | 17.09 | 17.09 | 16.54 | 16.71 | 524,247 | -0.56(-3.24%) |
Aug 30, 2024 | 17.38 | 17.42 | 17.17 | 17.27 | 331,084 | -0.14(-0.80%) |
Aug 29, 2024 | 17.35 | 17.59 | 17.35 | 17.41 | 253,468 | +0.04(+0.23%) |
Aug 28, 2024 | 17.44 | 17.55 | 17.25 | 17.37 | 366,765 | -0.26(-1.47%) |
Aug 27, 2024 | 17.76 | 17.77 | 17.50 | 17.63 | 422,760 | -0.27(-1.51%) |
Aug 26, 2024 | 17.90 | 18.02 | 17.75 | 17.90 | 614,335 | +0.07(+0.39%) |
Aug 23, 2024 | 17.48 | 17.89 | 17.37 | 17.83 | 741,194 | +0.48(+2.77%) |
Aug 22, 2024 | 17.42 | 17.54 | 17.25 | 17.35 | 445,777 | -0.26(-1.48%) |
Aug 21, 2024 | 17.43 | 17.70 | 17.31 | 17.61 | 482,218 | +0.17(+0.97%) |
Aug 20, 2024 | 17.48 | 17.57 | 17.32 | 17.44 | 497,404 | +0.09(+0.52%) |
Aug 19, 2024 | 17.26 | 17.48 | 17.15 | 17.35 | 742,040 | +0.08(+0.46%) |
Aug 16, 2024 | 17.20 | 17.44 | 17.04 | 17.27 | 617,601 | +0.24(+1.41%) |
Aug 15, 2024 | 17.13 | 17.26 | 16.98 | 17.03 | 348,837 | -0.01(-0.06%) |
Aug 14, 2024 | 16.98 | 17.11 | 16.71 | 17.04 | 313,691 | -0.05(-0.29%) |
Aug 13, 2024 | 16.88 | 17.31 | 16.88 | 17.09 | 444,074 | +0.17(+1.00%) |
Aug 12, 2024 | 16.49 | 17.14 | 16.49 | 16.92 | 668,625 | +0.62(+3.80%) |
Aug 09, 2024 | 16.31 | 16.34 | 16.11 | 16.30 | 456,988 | +0.17(+1.05%) |
Aug 08, 2024 | 16.06 | 16.52 | 15.95 | 16.13 | 663,456 | +0.17(+1.07%) |
Aug 07, 2024 | 16.68 | 16.75 | 15.78 | 15.96 | 1,104,965 | -0.57(-3.45%) |
Aug 06, 2024 | 16.30 | 16.75 | 16.13 | 16.53 | 829,726 | +0.18(+1.10%) |
Aug 05, 2024 | 16.20 | 16.40 | 15.88 | 16.35 | 739,478 | -0.72(-4.22%) |
Aug 02, 2024 | 17.39 | 17.70 | 16.96 | 17.07 | 650,537 | -0.17(-0.99%) |
Aug 01, 2024 | 17.56 | 17.68 | 17.04 | 17.24 | 475,975 | -0.30(-1.71%) |
Jul 31, 2024 | 17.65 | 17.65 | 17.35 | 17.54 | 656,343 | +0.15(+0.86%) |
Jul 30, 2024 | 17.73 | 17.75 | 17.23 | 17.39 | 748,537 | -0.23(-1.31%) |
Jul 29, 2024 | 17.40 | 17.64 | 17.28 | 17.62 | 403,789 | +0.25(+1.44%) |
Jul 26, 2024 | 17.25 | 17.50 | 17.19 | 17.37 | 612,840 | +0.28(+1.64%) |
Jul 25, 2024 | 17.12 | 17.29 | 16.96 | 17.09 | 1,003,026 | -0.34(-1.95%) |
Jul 24, 2024 | 18.04 | 18.05 | 17.42 | 17.43 | 803,710 | -0.53(-2.95%) |
Jul 23, 2024 | 17.82 | 17.98 | 17.64 | 17.96 | 487,529 | +0.10(+0.56%) |
Jul 22, 2024 | 18.00 | 18.07 | 17.82 | 17.86 | 455,176 | -0.23(-1.27%) |
Jul 19, 2024 | 17.72 | 18.34 | 17.62 | 18.09 | 906,044 | -0.02(-0.11%) |
Jul 18, 2024 | 18.20 | 18.28 | 17.98 | 18.11 | 915,557 | -0.09(-0.49%) |
Jul 17, 2024 | 17.89 | 18.30 | 17.86 | 18.20 | 1,121,260 | +0.30(+1.68%) |
Jul 16, 2024 | 17.53 | 18.11 | 17.52 | 17.90 | 1,101,504 | +0.43(+2.46%) |
Jul 15, 2024 | 17.28 | 17.61 | 17.15 | 17.47 | 1,043,175 | +0.26(+1.51%) |
Jul 12, 2024 | 16.80 | 17.29 | 16.75 | 17.21 | 777,554 | +0.48(+2.87%) |
Jul 11, 2024 | 16.24 | 16.79 | 15.87 | 16.73 | 1,261,227 | +0.67(+4.17%) |
Jul 10, 2024 | 16.02 | 16.17 | 15.91 | 16.06 | 500,051 | +0.15(+0.94%) |
Jul 09, 2024 | 16.12 | 16.20 | 15.86 | 15.91 | 501,236 | -0.20(-1.24%) |
Jul 08, 2024 | 16.14 | 16.18 | 15.91 | 16.11 | 421,406 | -0.17(-1.04%) |
Jul 05, 2024 | 16.09 | 16.40 | 16.08 | 16.28 | 482,790 | +0.43(+2.71%) |
Jul 03, 2024 | 15.78 | 16.01 | 15.72 | 15.85 | 348,886 | +0.22(+1.41%) |
Jul 02, 2024 | 15.58 | 15.68 | 15.40 | 15.63 | 570,541 | +0.16(+1.03%) |