Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 16.90 | 16.93 | 16.67 | 16.69 | 10,399 | -0.50(-2.91%) |
Sep 17, 2024 | 17.10 | 17.20 | 17.04 | 17.19 | 9,133 | +0.10(+0.58%) |
Sep 16, 2024 | 17.01 | 17.26 | 16.97 | 17.09 | 12,643 | +0.08(+0.48%) |
Sep 13, 2024 | 16.90 | 17.18 | 16.90 | 17.01 | 8,722 | +0.18(+1.07%) |
Sep 12, 2024 | 16.66 | 16.83 | 16.53 | 16.83 | 12,734 | +0.17(+1.05%) |
Sep 11, 2024 | 16.21 | 16.67 | 16.16 | 16.66 | 4,154 | +0.38(+2.33%) |
Sep 10, 2024 | 16.00 | 16.27 | 15.79 | 16.27 | 27,548 | -0.09(-0.52%) |
Sep 09, 2024 | 16.60 | 16.68 | 16.25 | 16.36 | 8,859 | -0.11(-0.67%) |
Sep 06, 2024 | 16.78 | 17.00 | 16.34 | 16.47 | 29,068 | -0.45(-2.66%) |
Sep 05, 2024 | 17.51 | 17.51 | 16.92 | 16.92 | 97,156 | -0.53(-3.04%) |
Sep 04, 2024 | 17.73 | 17.73 | 17.45 | 17.45 | 163,027 | -0.20(-1.13%) |
Sep 03, 2024 | 18.30 | 18.30 | 17.65 | 17.65 | 129,902 | -0.72(-3.92%) |
Aug 30, 2024 | 18.27 | 18.43 | 18.27 | 18.37 | 39,024 | -0.24(-1.30%) |
Aug 29, 2024 | 18.56 | 18.71 | 18.56 | 18.61 | 24,390 | +0.20(+1.09%) |
Aug 28, 2024 | 18.57 | 18.66 | 18.41 | 18.41 | 137,574 | -0.29(-1.55%) |
Aug 27, 2024 | 18.75 | 18.75 | 18.60 | 18.70 | 41,032 | -0.09(-0.48%) |
Aug 26, 2024 | 18.84 | 19.15 | 18.76 | 18.79 | 137,821 | +0.03(+0.16%) |
Aug 23, 2024 | 18.30 | 18.84 | 18.30 | 18.76 | 14,138 | +0.46(+2.51%) |
Aug 22, 2024 | 18.43 | 18.44 | 18.27 | 18.30 | 158,628 | -0.10(-0.55%) |
Aug 21, 2024 | 18.32 | 18.55 | 18.32 | 18.40 | 36,545 | +0.04(+0.23%) |
Aug 20, 2024 | 18.27 | 18.41 | 18.21 | 18.36 | 163,287 | -0.15(-0.81%) |
Aug 19, 2024 | 18.85 | 18.89 | 18.51 | 18.51 | 605,666 | -0.32(-1.70%) |
Aug 16, 2024 | 19.00 | 19.11 | 18.80 | 18.83 | 20,655 | -0.30(-1.56%) |
Aug 15, 2024 | 19.10 | 19.28 | 18.94 | 19.13 | 264,191 | +0.30(+1.59%) |
Aug 14, 2024 | 18.51 | 18.99 | 18.51 | 18.83 | 285,045 | +0.33(+1.78%) |
Aug 13, 2024 | 18.12 | 18.50 | 18.10 | 18.50 | 231,946 | +0.43(+2.41%) |
Aug 12, 2024 | 17.31 | 18.17 | 17.31 | 18.07 | 36,783 | +1.10(+6.45%) |
Aug 09, 2024 | 16.88 | 17.07 | 16.87 | 16.97 | 99,717 | -0.16(-0.93%) |
Aug 08, 2024 | 16.88 | 17.13 | 16.83 | 17.13 | 6,442 | +0.17(+0.98%) |
Aug 07, 2024 | 17.01 | 17.01 | 16.73 | 16.96 | 120,980 | +0.12(+0.74%) |
Aug 06, 2024 | 16.10 | 16.84 | 16.10 | 16.84 | 127,147 | +0.58(+3.57%) |
Aug 05, 2024 | 16.11 | 16.26 | 14.89 | 16.26 | 15,455 | -0.31(-1.87%) |
Aug 02, 2024 | 16.83 | 16.83 | 16.39 | 16.57 | 166,103 | -0.00(-0.02%) |
Aug 01, 2024 | 17.24 | 17.28 | 16.50 | 16.57 | 128,957 | -0.73(-4.20%) |
Jul 31, 2024 | 17.00 | 17.33 | 16.94 | 17.30 | 132,464 | +0.71(+4.31%) |
Jul 30, 2024 | 14.96 | 16.75 | 14.96 | 16.59 | 135,163 | -0.16(-0.99%) |
Jul 29, 2024 | 16.87 | 16.87 | 16.68 | 16.75 | 115,930 | -0.12(-0.70%) |
Jul 26, 2024 | 16.65 | 16.87 | 16.60 | 16.87 | 28,994 | +0.04(+0.23%) |
Jul 25, 2024 | 16.80 | 16.83 | 16.51 | 16.83 | 99,915 | +0.03(+0.18%) |
Jul 24, 2024 | 17.40 | 17.40 | 16.80 | 16.80 | 76,001 | -0.41(-2.41%) |
Jul 23, 2024 | 17.03 | 17.21 | 17.03 | 17.21 | 14,365 | +0.07(+0.38%) |
Jul 22, 2024 | 17.04 | 17.35 | 16.99 | 17.15 | 7,401 | +0.11(+0.65%) |
Jul 19, 2024 | 17.17 | 17.23 | 17.04 | 17.04 | 3,905 | -0.19(-1.07%) |
Jul 18, 2024 | 17.27 | 17.31 | 17.21 | 17.23 | 2,554 | +0.06(+0.35%) |
Jul 17, 2024 | 17.49 | 17.59 | 17.16 | 17.16 | 17,974 | -0.20(-1.12%) |
Jul 16, 2024 | 16.70 | 17.46 | 16.70 | 17.36 | 29,106 | -0.24(-1.36%) |
Jul 15, 2024 | 17.63 | 17.65 | 17.50 | 17.60 | 59,069 | +0.03(+0.17%) |
Jul 12, 2024 | 17.20 | 17.69 | 17.20 | 17.57 | 102,510 | +0.12(+0.69%) |
Jul 11, 2024 | 17.75 | 17.82 | 17.45 | 17.45 | 58,992 | -0.04(-0.23%) |
Jul 10, 2024 | 17.42 | 17.49 | 17.25 | 17.49 | 14,900 | -0.02(-0.11%) |
Jul 09, 2024 | 17.99 | 18.05 | 17.51 | 17.51 | 67,657 | -0.48(-2.70%) |
Jul 08, 2024 | 18.20 | 18.24 | 18.00 | 18.00 | 46,704 | -0.21(-1.16%) |
Jul 05, 2024 | 18.60 | 18.60 | 18.21 | 18.21 | 4,901 | -0.43(-2.32%) |
Jul 03, 2024 | 18.46 | 18.64 | 18.45 | 18.64 | 5,728 | +0.46(+2.53%) |
Jul 02, 2024 | 17.65 | 18.29 | 17.65 | 18.18 | 20,564 | +0.25(+1.39%) |