Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.85 | 17.08 | 16.84 | 17.06 | 551,213 | +0.30(+1.79%) |
Sep 26, 2024 | 16.90 | 16.98 | 16.73 | 16.76 | 939,192 | -0.35(-2.05%) |
Sep 25, 2024 | 17.31 | 17.44 | 17.11 | 17.11 | 595,250 | -0.32(-1.84%) |
Sep 24, 2024 | 17.45 | 17.50 | 17.32 | 17.43 | 741,893 | +0.25(+1.46%) |
Sep 23, 2024 | 16.96 | 17.24 | 16.96 | 17.18 | 823,521 | +0.38(+2.26%) |
Sep 20, 2024 | 16.67 | 16.86 | 16.62 | 16.80 | 557,490 | -0.14(-0.83%) |
Sep 19, 2024 | 16.82 | 17.01 | 16.74 | 16.94 | 614,483 | +0.59(+3.61%) |
Sep 18, 2024 | 16.37 | 16.60 | 16.28 | 16.35 | 505,727 | -0.01(-0.06%) |
Sep 17, 2024 | 16.13 | 16.40 | 16.11 | 16.36 | 648,800 | -0.09(-0.55%) |
Sep 16, 2024 | 16.32 | 16.48 | 16.27 | 16.45 | 1,014,197 | +0.17(+1.04%) |
Sep 13, 2024 | 16.33 | 16.48 | 16.25 | 16.28 | 630,762 | +0.04(+0.25%) |
Sep 12, 2024 | 15.95 | 16.34 | 15.90 | 16.24 | 1,479,247 | +0.60(+3.84%) |
Sep 11, 2024 | 15.57 | 15.73 | 15.32 | 15.64 | 1,109,011 | -0.13(-0.82%) |
Sep 10, 2024 | 15.82 | 15.93 | 15.43 | 15.77 | 1,898,574 | -0.05(-0.32%) |
Sep 09, 2024 | 15.85 | 15.92 | 15.73 | 15.82 | 1,324,336 | -0.07(-0.44%) |
Sep 06, 2024 | 16.28 | 16.36 | 15.81 | 15.89 | 1,327,566 | -1.50(-8.63%) |
Sep 05, 2024 | 17.60 | 17.66 | 17.33 | 17.39 | 1,098,514 | -0.24(-1.36%) |
Sep 04, 2024 | 17.95 | 18.21 | 17.63 | 17.63 | 1,320,177 | -0.40(-2.22%) |
Sep 03, 2024 | 18.20 | 18.30 | 18.00 | 18.03 | 1,003,079 | -0.30(-1.64%) |
Aug 30, 2024 | 18.30 | 18.36 | 18.18 | 18.33 | 691,047 | +0.02(+0.11%) |
Aug 29, 2024 | 18.19 | 18.39 | 18.16 | 18.31 | 622,747 | +0.07(+0.38%) |
Aug 28, 2024 | 18.11 | 18.28 | 18.01 | 18.24 | 699,295 | -0.08(-0.44%) |
Aug 27, 2024 | 18.31 | 18.44 | 18.01 | 18.32 | 1,147,017 | +0.39(+2.18%) |
Aug 26, 2024 | 17.98 | 18.15 | 17.90 | 17.93 | 605,493 | +0.23(+1.30%) |
Aug 23, 2024 | 17.44 | 17.72 | 17.37 | 17.70 | 300,172 | +0.38(+2.19%) |
Aug 22, 2024 | 17.50 | 17.50 | 17.28 | 17.32 | 747,019 | -0.19(-1.09%) |
Aug 21, 2024 | 17.51 | 17.60 | 17.47 | 17.51 | 845,053 | +0.03(+0.17%) |
Aug 20, 2024 | 17.57 | 17.77 | 17.38 | 17.48 | 886,220 | -0.22(-1.24%) |
Aug 19, 2024 | 17.53 | 17.81 | 17.53 | 17.70 | 638,382 | +0.34(+1.96%) |
Aug 16, 2024 | 17.09 | 17.43 | 17.05 | 17.36 | 592,923 | +0.23(+1.34%) |
Aug 15, 2024 | 16.96 | 17.23 | 16.88 | 17.13 | 849,086 | +0.35(+2.09%) |
Aug 14, 2024 | 16.96 | 16.96 | 16.75 | 16.78 | 444,122 | -0.10(-0.59%) |
Aug 13, 2024 | 16.82 | 16.93 | 16.73 | 16.88 | 897,792 | -0.06(-0.35%) |
Aug 12, 2024 | 16.89 | 16.97 | 16.82 | 16.94 | 1,009,435 | +0.18(+1.07%) |
Aug 09, 2024 | 16.66 | 16.86 | 16.59 | 16.76 | 815,252 | +0.24(+1.45%) |
Aug 08, 2024 | 16.60 | 16.60 | 16.43 | 16.52 | 1,317,087 | -0.07(-0.42%) |
Aug 07, 2024 | 16.66 | 16.91 | 16.55 | 16.59 | 1,362,676 | +0.18(+1.10%) |
Aug 06, 2024 | 16.33 | 16.61 | 16.13 | 16.41 | 1,349,353 | -0.43(-2.55%) |
Aug 05, 2024 | 16.87 | 17.07 | 16.71 | 16.84 | 1,213,001 | -0.58(-3.33%) |
Aug 02, 2024 | 17.66 | 17.70 | 17.22 | 17.42 | 1,322,334 | -0.44(-2.46%) |
Aug 01, 2024 | 18.15 | 18.26 | 17.78 | 17.86 | 712,011 | -0.38(-2.08%) |
Jul 31, 2024 | 17.96 | 18.28 | 17.96 | 18.24 | 817,319 | +0.67(+3.81%) |
Jul 30, 2024 | 17.53 | 17.62 | 17.42 | 17.57 | 728,547 | +0.02(+0.11%) |
Jul 29, 2024 | 17.70 | 17.77 | 17.45 | 17.55 | 1,074,725 | -0.18(-1.02%) |
Jul 26, 2024 | 17.82 | 17.87 | 17.57 | 17.73 | 1,197,815 | -0.04(-0.23%) |
Jul 25, 2024 | 17.70 | 17.90 | 17.62 | 17.77 | 976,751 | -0.19(-1.06%) |
Jul 24, 2024 | 18.18 | 18.31 | 17.92 | 17.96 | 1,396,949 | -0.18(-0.99%) |
Jul 23, 2024 | 18.51 | 18.57 | 18.14 | 18.14 | 1,145,610 | -1.03(-5.37%) |
Jul 22, 2024 | 19.25 | 19.29 | 18.99 | 19.17 | 1,076,270 | -0.10(-0.52%) |
Jul 19, 2024 | 19.48 | 19.55 | 19.25 | 19.27 | 503,742 | -0.44(-2.23%) |
Jul 18, 2024 | 19.90 | 20.06 | 19.68 | 19.71 | 451,843 | -0.16(-0.81%) |
Jul 17, 2024 | 19.77 | 20.05 | 19.66 | 19.87 | 560,596 | +0.10(+0.51%) |
Jul 16, 2024 | 19.71 | 19.82 | 19.67 | 19.77 | 1,023,688 | -0.24(-1.20%) |
Jul 15, 2024 | 19.95 | 20.17 | 19.92 | 20.01 | 1,146,282 | +0.01(+0.05%) |
Jul 12, 2024 | 19.79 | 20.03 | 19.70 | 20.00 | 849,339 | +0.21(+1.06%) |
Jul 11, 2024 | 19.49 | 19.83 | 19.45 | 19.79 | 845,556 | +0.41(+2.12%) |
Jul 10, 2024 | 19.03 | 19.40 | 19.00 | 19.38 | 438,276 | +0.21(+1.10%) |
Jul 09, 2024 | 19.27 | 19.36 | 19.15 | 19.17 | 498,676 | -0.36(-1.84%) |
Jul 08, 2024 | 19.51 | 19.55 | 19.35 | 19.53 | 927,936 | -0.25(-1.26%) |
Jul 05, 2024 | 19.70 | 19.80 | 19.61 | 19.78 | 556,588 | +0.19(+0.97%) |
Jul 03, 2024 | 19.50 | 19.64 | 19.48 | 19.59 | 387,047 | +0.02(+0.10%) |
Jul 02, 2024 | 19.26 | 19.57 | 19.26 | 19.57 | 993,904 | +0.62(+3.27%) |