Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.69 | 17.02 | 16.16 | 16.82 | 903,636 | +0.47(+2.87%) |
Sep 25, 2024 | 16.61 | 16.68 | 15.93 | 16.35 | 670,734 | -0.32(-1.92%) |
Sep 24, 2024 | 16.59 | 16.89 | 16.48 | 16.67 | 659,269 | +0.18(+1.09%) |
Sep 23, 2024 | 16.56 | 16.62 | 16.31 | 16.49 | 1,077,380 | -0.07(-0.42%) |
Sep 20, 2024 | 17.09 | 17.17 | 16.49 | 16.56 | 1,830,595 | -0.43(-2.53%) |
Sep 19, 2024 | 17.08 | 17.30 | 16.66 | 16.99 | 2,018,684 | +0.33(+1.98%) |
Sep 18, 2024 | 17.47 | 18.14 | 16.54 | 16.66 | 2,753,688 | -0.84(-4.80%) |
Sep 17, 2024 | 18.22 | 18.40 | 17.48 | 17.50 | 864,180 | -0.49(-2.72%) |
Sep 16, 2024 | 17.86 | 18.22 | 17.58 | 17.99 | 681,815 | +0.20(+1.12%) |
Sep 13, 2024 | 17.84 | 18.50 | 17.77 | 17.79 | 711,273 | -0.04(-0.22%) |
Sep 12, 2024 | 17.74 | 18.03 | 17.39 | 17.83 | 763,170 | +0.11(+0.62%) |
Sep 11, 2024 | 17.37 | 17.93 | 17.18 | 17.72 | 669,263 | +0.34(+1.96%) |
Sep 10, 2024 | 17.16 | 17.41 | 16.76 | 17.38 | 1,008,604 | +0.13(+0.75%) |
Sep 09, 2024 | 17.52 | 17.79 | 16.98 | 17.25 | 1,538,761 | -0.20(-1.15%) |
Sep 06, 2024 | 17.56 | 17.87 | 17.14 | 17.45 | 610,843 | -0.09(-0.51%) |
Sep 05, 2024 | 17.48 | 17.55 | 17.13 | 17.54 | 676,353 | +0.16(+0.92%) |
Sep 04, 2024 | 17.83 | 17.92 | 17.27 | 17.38 | 658,245 | -0.51(-2.85%) |
Sep 03, 2024 | 17.87 | 18.25 | 17.76 | 17.89 | 966,972 | -0.22(-1.21%) |
Aug 30, 2024 | 18.34 | 18.70 | 17.98 | 18.11 | 1,430,811 | -0.17(-0.93%) |
Aug 29, 2024 | 17.43 | 18.71 | 17.35 | 18.28 | 2,047,006 | +0.99(+5.73%) |
Aug 28, 2024 | 17.65 | 17.80 | 17.21 | 17.29 | 1,076,912 | -0.39(-2.21%) |
Aug 27, 2024 | 17.83 | 17.86 | 17.27 | 17.68 | 1,032,924 | -0.28(-1.56%) |
Aug 26, 2024 | 17.76 | 18.34 | 17.76 | 17.96 | 779,006 | +0.38(+2.16%) |
Aug 23, 2024 | 16.88 | 17.59 | 16.72 | 17.58 | 915,780 | +0.84(+5.02%) |
Aug 22, 2024 | 17.01 | 17.28 | 16.63 | 16.74 | 1,065,753 | -0.21(-1.24%) |
Aug 21, 2024 | 16.89 | 17.04 | 16.46 | 16.95 | 645,692 | +0.15(+0.89%) |
Aug 20, 2024 | 17.20 | 17.20 | 16.77 | 16.80 | 687,941 | -0.39(-2.27%) |
Aug 19, 2024 | 17.65 | 17.68 | 17.04 | 17.19 | 1,211,535 | -0.46(-2.61%) |
Aug 16, 2024 | 18.03 | 18.25 | 17.51 | 17.65 | 1,054,416 | -0.46(-2.54%) |
Aug 15, 2024 | 18.06 | 18.35 | 17.91 | 18.11 | 1,389,365 | +0.45(+2.55%) |
Aug 14, 2024 | 17.68 | 17.79 | 17.53 | 17.66 | 1,444,290 | -0.03(-0.17%) |
Aug 13, 2024 | 17.29 | 17.83 | 17.19 | 17.69 | 848,805 | +0.39(+2.25%) |
Aug 12, 2024 | 17.91 | 18.29 | 17.29 | 17.30 | 1,044,730 | -0.70(-3.89%) |
Aug 09, 2024 | 18.69 | 18.71 | 17.99 | 18.00 | 921,440 | -0.71(-3.79%) |
Aug 08, 2024 | 18.45 | 18.90 | 17.97 | 18.71 | 1,540,273 | +0.44(+2.41%) |
Aug 07, 2024 | 17.50 | 18.89 | 17.30 | 18.27 | 3,960,587 | +0.50(+2.81%) |
Aug 06, 2024 | 18.06 | 18.41 | 17.64 | 17.77 | 1,967,339 | -0.23(-1.28%) |
Aug 05, 2024 | 17.53 | 18.70 | 17.51 | 18.00 | 1,606,507 | -0.96(-5.06%) |
Aug 02, 2024 | 16.46 | 19.23 | 16.34 | 18.96 | 4,740,397 | +1.63(+9.41%) |
Aug 01, 2024 | 18.48 | 18.48 | 17.08 | 17.33 | 940,850 | -0.98(-5.35%) |
Jul 31, 2024 | 18.85 | 18.88 | 18.29 | 18.31 | 817,942 | -0.36(-1.93%) |
Jul 30, 2024 | 19.15 | 19.48 | 18.50 | 18.67 | 774,718 | -0.26(-1.37%) |
Jul 29, 2024 | 18.66 | 18.97 | 18.53 | 18.93 | 904,165 | +0.41(+2.21%) |
Jul 26, 2024 | 18.41 | 18.62 | 18.24 | 18.52 | 796,355 | +0.42(+2.32%) |
Jul 25, 2024 | 17.67 | 18.50 | 17.58 | 18.10 | 927,887 | +0.61(+3.49%) |
Jul 24, 2024 | 18.21 | 18.45 | 17.47 | 17.49 | 583,562 | -0.84(-4.58%) |
Jul 23, 2024 | 17.91 | 18.42 | 17.80 | 18.33 | 787,489 | +0.31(+1.72%) |
Jul 22, 2024 | 18.29 | 18.44 | 17.50 | 18.02 | 886,965 | -0.17(-0.93%) |
Jul 19, 2024 | 18.06 | 18.26 | 17.73 | 18.19 | 900,244 | +0.14(+0.78%) |
Jul 18, 2024 | 18.70 | 19.07 | 18.04 | 18.05 | 1,417,742 | -0.94(-4.95%) |
Jul 17, 2024 | 18.76 | 19.07 | 18.64 | 18.99 | 1,294,394 | +0.08(+0.42%) |
Jul 16, 2024 | 17.83 | 18.93 | 17.83 | 18.91 | 2,167,283 | +1.30(+7.38%) |
Jul 15, 2024 | 17.57 | 17.95 | 17.48 | 17.61 | 1,157,309 | +0.24(+1.38%) |
Jul 12, 2024 | 17.21 | 17.72 | 17.16 | 17.37 | 1,301,692 | +0.39(+2.30%) |
Jul 11, 2024 | 16.79 | 17.00 | 16.56 | 16.98 | 1,270,904 | +0.68(+4.17%) |
Jul 10, 2024 | 16.48 | 16.48 | 16.11 | 16.30 | 1,028,032 | -0.18(-1.09%) |
Jul 09, 2024 | 16.42 | 17.31 | 16.40 | 16.48 | 1,552,307 | +0.18(+1.10%) |
Jul 08, 2024 | 16.15 | 16.34 | 15.93 | 16.30 | 547,752 | +0.27(+1.68%) |
Jul 05, 2024 | 15.93 | 16.09 | 15.65 | 16.03 | 486,534 | +0.06(+0.38%) |
Jul 03, 2024 | 15.95 | 16.12 | 15.82 | 15.97 | 305,204 | +0.05(+0.31%) |
Jul 02, 2024 | 15.73 | 15.96 | 15.52 | 15.92 | 696,745 | +0.29(+1.86%) |