Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.14 | 16.53 | 16.08 | 16.16 | 283,570 | +0.11(+0.69%) |
Sep 26, 2024 | 16.28 | 16.32 | 15.95 | 16.05 | 425,300 | -0.08(-0.50%) |
Sep 25, 2024 | 16.36 | 16.43 | 16.08 | 16.13 | 194,739 | -0.30(-1.83%) |
Sep 24, 2024 | 16.27 | 16.49 | 16.07 | 16.43 | 258,103 | +0.12(+0.74%) |
Sep 23, 2024 | 16.47 | 16.55 | 16.12 | 16.31 | 484,817 | -0.15(-0.91%) |
Sep 20, 2024 | 16.90 | 16.90 | 16.45 | 16.46 | 1,180,236 | -0.45(-2.66%) |
Sep 19, 2024 | 17.02 | 17.02 | 16.52 | 16.91 | 442,954 | +0.27(+1.62%) |
Sep 18, 2024 | 16.65 | 17.03 | 16.41 | 16.64 | 363,541 | +0.00(+0.00%) |
Sep 17, 2024 | 17.00 | 17.01 | 16.63 | 16.64 | 243,273 | -0.09(-0.54%) |
Sep 16, 2024 | 16.81 | 17.04 | 16.68 | 16.73 | 328,729 | -0.03(-0.18%) |
Sep 13, 2024 | 16.70 | 16.98 | 16.59 | 16.76 | 246,147 | +0.22(+1.33%) |
Sep 12, 2024 | 16.29 | 16.73 | 16.29 | 16.54 | 190,929 | +0.34(+2.10%) |
Sep 11, 2024 | 15.51 | 16.21 | 15.51 | 16.20 | 339,448 | -0.21(-1.28%) |
Sep 10, 2024 | 16.46 | 16.69 | 16.25 | 16.41 | 248,984 | -0.15(-0.91%) |
Sep 09, 2024 | 15.98 | 16.83 | 15.94 | 16.56 | 434,369 | +0.73(+4.61%) |
Sep 06, 2024 | 16.57 | 16.82 | 15.77 | 15.83 | 449,502 | -0.71(-4.29%) |
Sep 05, 2024 | 16.75 | 16.87 | 16.38 | 16.54 | 211,103 | -0.30(-1.78%) |
Sep 04, 2024 | 16.87 | 16.95 | 16.61 | 16.84 | 178,226 | +0.07(+0.42%) |
Sep 03, 2024 | 17.40 | 17.45 | 16.72 | 16.77 | 262,811 | -0.68(-3.90%) |
Aug 30, 2024 | 17.48 | 17.48 | 17.09 | 17.45 | 255,828 | +0.12(+0.69%) |
Aug 29, 2024 | 17.50 | 17.60 | 17.24 | 17.33 | 239,825 | +0.00(+0.00%) |
Aug 28, 2024 | 17.11 | 17.40 | 17.02 | 17.33 | 184,048 | +0.12(+0.70%) |
Aug 27, 2024 | 16.86 | 17.31 | 16.75 | 17.21 | 211,277 | +0.37(+2.20%) |
Aug 26, 2024 | 17.16 | 17.17 | 16.49 | 16.84 | 357,081 | -0.49(-2.83%) |
Aug 23, 2024 | 17.59 | 17.69 | 17.29 | 17.33 | 307,585 | -0.05(-0.29%) |
Aug 22, 2024 | 17.47 | 17.50 | 17.26 | 17.38 | 221,299 | -0.05(-0.29%) |
Aug 21, 2024 | 16.89 | 17.47 | 16.70 | 17.43 | 271,421 | +0.72(+4.31%) |
Aug 20, 2024 | 16.73 | 16.78 | 16.40 | 16.71 | 390,653 | +0.02(+0.12%) |
Aug 19, 2024 | 17.40 | 17.50 | 16.60 | 16.69 | 328,765 | -0.76(-4.36%) |
Aug 16, 2024 | 17.36 | 17.60 | 17.36 | 17.45 | 247,359 | +0.07(+0.40%) |
Aug 15, 2024 | 17.50 | 17.62 | 17.18 | 17.38 | 293,933 | +0.21(+1.22%) |
Aug 14, 2024 | 16.91 | 17.23 | 16.85 | 17.17 | 286,678 | +0.33(+1.96%) |
Aug 13, 2024 | 16.67 | 16.87 | 16.43 | 16.84 | 403,744 | +0.15(+0.90%) |
Aug 12, 2024 | 17.03 | 17.09 | 16.59 | 16.69 | 504,824 | -0.37(-2.17%) |
Aug 09, 2024 | 17.13 | 17.20 | 16.91 | 17.06 | 506,495 | -0.12(-0.70%) |
Aug 08, 2024 | 16.92 | 17.51 | 16.54 | 17.18 | 966,756 | +0.26(+1.54%) |
Aug 07, 2024 | 17.70 | 17.70 | 16.66 | 16.92 | 656,263 | -0.58(-3.31%) |
Aug 06, 2024 | 17.37 | 17.87 | 17.25 | 17.50 | 563,240 | +0.25(+1.45%) |
Aug 05, 2024 | 16.92 | 17.43 | 16.46 | 17.25 | 678,116 | -0.59(-3.31%) |
Aug 02, 2024 | 17.79 | 17.93 | 17.25 | 17.84 | 525,641 | -0.49(-2.67%) |
Aug 01, 2024 | 18.95 | 19.26 | 18.24 | 18.33 | 454,164 | -0.61(-3.22%) |
Jul 31, 2024 | 19.45 | 19.45 | 18.75 | 18.94 | 359,490 | -0.41(-2.12%) |
Jul 30, 2024 | 19.31 | 19.50 | 19.14 | 19.35 | 320,904 | +0.21(+1.10%) |
Jul 29, 2024 | 19.50 | 19.79 | 18.96 | 19.14 | 379,596 | -0.29(-1.49%) |
Jul 26, 2024 | 19.07 | 19.50 | 18.98 | 19.43 | 479,934 | +0.74(+3.96%) |
Jul 25, 2024 | 19.14 | 19.14 | 18.59 | 18.69 | 626,005 | -0.16(-0.85%) |
Jul 24, 2024 | 18.82 | 19.02 | 18.50 | 18.85 | 444,551 | -0.10(-0.53%) |
Jul 23, 2024 | 18.87 | 19.40 | 18.67 | 18.95 | 525,466 | +0.05(+0.26%) |
Jul 22, 2024 | 18.26 | 19.03 | 18.20 | 18.90 | 806,855 | +0.65(+3.56%) |
Jul 19, 2024 | 18.44 | 18.55 | 18.17 | 18.25 | 438,591 | -0.06(-0.33%) |
Jul 18, 2024 | 18.12 | 18.50 | 18.00 | 18.31 | 521,097 | +0.16(+0.88%) |
Jul 17, 2024 | 17.88 | 18.31 | 17.85 | 18.15 | 568,671 | +0.10(+0.55%) |
Jul 16, 2024 | 17.18 | 18.06 | 17.03 | 18.05 | 1,413,689 | +1.10(+6.49%) |
Jul 15, 2024 | 16.75 | 17.14 | 16.53 | 16.95 | 719,257 | +0.52(+3.16%) |
Jul 12, 2024 | 16.50 | 16.79 | 16.41 | 16.43 | 586,352 | +0.09(+0.55%) |
Jul 11, 2024 | 16.04 | 16.49 | 15.98 | 16.34 | 297,766 | +0.43(+2.70%) |
Jul 10, 2024 | 15.89 | 16.00 | 15.68 | 15.91 | 316,509 | +0.03(+0.19%) |
Jul 09, 2024 | 16.59 | 16.59 | 15.76 | 15.88 | 475,082 | -0.75(-4.51%) |
Jul 08, 2024 | 16.50 | 16.86 | 16.39 | 16.63 | 889,736 | +0.23(+1.40%) |
Jul 05, 2024 | 16.45 | 16.75 | 16.31 | 16.40 | 363,521 | -0.06(-0.36%) |
Jul 03, 2024 | 16.44 | 16.78 | 16.25 | 16.46 | 337,301 | +0.08(+0.49%) |
Jul 02, 2024 | 16.11 | 16.40 | 15.98 | 16.38 | 822,439 | +0.31(+1.93%) |