Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.18 | 18.29 | 18.01 | 18.27 | 424,775 | +0.28(+1.56%) |
Sep 25, 2024 | 17.93 | 18.09 | 17.68 | 17.99 | 347,486 | +0.08(+0.45%) |
Sep 24, 2024 | 18.18 | 18.27 | 17.88 | 17.91 | 192,903 | -0.24(-1.32%) |
Sep 23, 2024 | 18.28 | 18.45 | 18.05 | 18.15 | 211,835 | -0.06(-0.33%) |
Sep 20, 2024 | 18.79 | 18.81 | 18.11 | 18.21 | 1,028,768 | -0.70(-3.70%) |
Sep 19, 2024 | 18.55 | 18.98 | 18.24 | 18.91 | 243,039 | +0.78(+4.30%) |
Sep 18, 2024 | 18.17 | 18.97 | 17.84 | 18.13 | 318,825 | -0.01(-0.06%) |
Sep 17, 2024 | 17.90 | 18.46 | 17.78 | 18.14 | 268,980 | +0.37(+2.08%) |
Sep 16, 2024 | 17.75 | 17.98 | 17.54 | 17.77 | 203,250 | +0.09(+0.51%) |
Sep 13, 2024 | 17.54 | 17.68 | 17.41 | 17.68 | 180,933 | +0.43(+2.49%) |
Sep 12, 2024 | 17.30 | 17.45 | 17.06 | 17.25 | 318,641 | +0.06(+0.35%) |
Sep 11, 2024 | 16.96 | 17.27 | 16.72 | 17.19 | 371,877 | +0.07(+0.41%) |
Sep 10, 2024 | 17.25 | 17.25 | 16.84 | 17.12 | 207,526 | -0.05(-0.29%) |
Sep 09, 2024 | 17.13 | 17.30 | 16.93 | 17.17 | 339,384 | +0.08(+0.47%) |
Sep 06, 2024 | 17.30 | 17.41 | 16.85 | 17.09 | 301,259 | -0.17(-0.98%) |
Sep 05, 2024 | 17.50 | 17.50 | 17.07 | 17.26 | 159,778 | -0.06(-0.35%) |
Sep 04, 2024 | 17.45 | 17.68 | 17.25 | 17.32 | 153,542 | -0.28(-1.59%) |
Sep 03, 2024 | 17.71 | 17.91 | 17.39 | 17.60 | 241,080 | -0.27(-1.51%) |
Aug 30, 2024 | 17.80 | 17.98 | 17.60 | 17.87 | 290,591 | +0.14(+0.79%) |
Aug 29, 2024 | 17.80 | 17.81 | 17.41 | 17.73 | 227,819 | +0.15(+0.85%) |
Aug 28, 2024 | 17.42 | 17.76 | 17.39 | 17.58 | 137,513 | +0.14(+0.80%) |
Aug 27, 2024 | 17.61 | 17.66 | 17.40 | 17.44 | 155,475 | -0.29(-1.64%) |
Aug 26, 2024 | 18.00 | 18.05 | 17.65 | 17.73 | 305,287 | -0.07(-0.39%) |
Aug 23, 2024 | 16.73 | 18.05 | 16.73 | 17.80 | 303,043 | +1.18(+7.10%) |
Aug 22, 2024 | 16.51 | 16.67 | 16.43 | 16.62 | 198,420 | +0.14(+0.85%) |
Aug 21, 2024 | 16.45 | 16.51 | 16.28 | 16.48 | 158,389 | +0.19(+1.17%) |
Aug 20, 2024 | 16.55 | 16.55 | 16.24 | 16.29 | 171,481 | -0.33(-1.99%) |
Aug 19, 2024 | 16.52 | 16.67 | 16.32 | 16.62 | 129,478 | +0.10(+0.61%) |
Aug 16, 2024 | 16.26 | 16.70 | 16.23 | 16.52 | 200,202 | +0.24(+1.47%) |
Aug 15, 2024 | 16.15 | 16.68 | 16.15 | 16.28 | 331,744 | +0.42(+2.65%) |
Aug 14, 2024 | 16.06 | 16.06 | 15.74 | 15.86 | 227,579 | -0.07(-0.44%) |
Aug 13, 2024 | 15.66 | 15.99 | 15.45 | 15.93 | 322,715 | +0.38(+2.44%) |
Aug 12, 2024 | 15.85 | 16.08 | 15.35 | 15.55 | 305,993 | -0.11(-0.70%) |
Aug 09, 2024 | 15.81 | 15.81 | 15.48 | 15.66 | 209,536 | -0.18(-1.14%) |
Aug 08, 2024 | 15.94 | 16.06 | 15.60 | 15.84 | 222,248 | +0.17(+1.08%) |
Aug 07, 2024 | 16.05 | 16.05 | 15.57 | 15.67 | 295,228 | -0.07(-0.44%) |
Aug 06, 2024 | 15.86 | 16.06 | 15.62 | 15.74 | 359,804 | -0.14(-0.88%) |
Aug 05, 2024 | 15.56 | 16.11 | 15.07 | 15.88 | 508,797 | -0.47(-2.87%) |
Aug 02, 2024 | 16.23 | 16.66 | 16.05 | 16.35 | 446,645 | -0.72(-4.22%) |
Aug 01, 2024 | 17.95 | 18.06 | 16.89 | 17.07 | 332,302 | -0.88(-4.90%) |
Jul 31, 2024 | 18.01 | 18.50 | 17.63 | 17.95 | 508,175 | -0.06(-0.33%) |
Jul 30, 2024 | 17.74 | 18.19 | 17.65 | 18.01 | 417,284 | +0.31(+1.73%) |
Jul 29, 2024 | 18.36 | 18.49 | 17.67 | 17.70 | 379,709 | -0.65(-3.55%) |
Jul 26, 2024 | 18.40 | 18.56 | 17.94 | 18.36 | 274,795 | +0.21(+1.14%) |
Jul 25, 2024 | 17.60 | 18.38 | 17.60 | 18.15 | 351,911 | +0.59(+3.38%) |
Jul 24, 2024 | 17.84 | 18.21 | 17.56 | 17.56 | 347,961 | -0.41(-2.31%) |
Jul 23, 2024 | 17.05 | 18.02 | 17.02 | 17.97 | 499,903 | +0.71(+4.12%) |
Jul 22, 2024 | 17.02 | 17.45 | 16.53 | 17.26 | 645,519 | +0.06(+0.34%) |
Jul 19, 2024 | 16.88 | 18.03 | 16.88 | 17.20 | 1,007,243 | -0.86(-4.76%) |
Jul 18, 2024 | 18.28 | 18.73 | 17.96 | 18.06 | 369,335 | -0.40(-2.19%) |
Jul 17, 2024 | 17.76 | 18.60 | 17.76 | 18.46 | 489,898 | +0.41(+2.30%) |
Jul 16, 2024 | 17.37 | 18.06 | 17.12 | 18.05 | 439,634 | +0.85(+4.94%) |
Jul 15, 2024 | 16.93 | 17.38 | 16.68 | 17.20 | 358,922 | +0.55(+3.32%) |
Jul 12, 2024 | 17.04 | 17.04 | 16.63 | 16.65 | 280,801 | -0.18(-1.06%) |
Jul 11, 2024 | 16.40 | 16.91 | 16.25 | 16.82 | 350,439 | +0.88(+5.51%) |
Jul 10, 2024 | 15.67 | 16.04 | 15.64 | 15.95 | 189,269 | +0.32(+2.02%) |
Jul 09, 2024 | 15.25 | 15.63 | 15.13 | 15.63 | 275,049 | +0.32(+2.06%) |
Jul 08, 2024 | 15.34 | 15.52 | 15.29 | 15.31 | 217,174 | +0.15(+0.98%) |
Jul 05, 2024 | 15.29 | 15.33 | 15.06 | 15.16 | 277,943 | -0.19(-1.22%) |
Jul 03, 2024 | 15.66 | 15.67 | 15.35 | 15.35 | 120,457 | -0.21(-1.33%) |
Jul 02, 2024 | 15.29 | 15.62 | 15.26 | 15.56 | 183,974 | +0.27(+1.74%) |