Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 16.04 | 16.17 | 15.83 | 15.87 | 2,001,805 | -0.28(-1.73%) |
Sep 19, 2024 | 16.39 | 16.39 | 16.07 | 16.15 | 574,231 | +0.14(+0.87%) |
Sep 18, 2024 | 16.00 | 16.44 | 15.91 | 16.01 | 441,957 | +0.01(+0.06%) |
Sep 17, 2024 | 15.87 | 16.11 | 15.86 | 16.00 | 435,831 | +0.26(+1.65%) |
Sep 16, 2024 | 15.86 | 15.87 | 15.66 | 15.74 | 459,289 | -0.03(-0.19%) |
Sep 13, 2024 | 15.65 | 16.02 | 15.53 | 15.77 | 570,777 | +0.31(+2.01%) |
Sep 12, 2024 | 15.02 | 15.63 | 14.83 | 15.46 | 1,019,340 | +0.80(+5.46%) |
Sep 11, 2024 | 14.76 | 14.84 | 14.36 | 14.66 | 752,776 | -0.24(-1.61%) |
Sep 10, 2024 | 15.54 | 15.54 | 14.70 | 14.90 | 774,487 | -0.58(-3.75%) |
Sep 09, 2024 | 15.91 | 15.91 | 15.45 | 15.48 | 742,242 | -0.36(-2.27%) |
Sep 06, 2024 | 15.91 | 16.07 | 15.78 | 15.84 | 539,039 | -0.15(-0.94%) |
Sep 05, 2024 | 16.21 | 16.27 | 15.88 | 15.99 | 381,215 | -0.04(-0.25%) |
Sep 04, 2024 | 16.13 | 16.53 | 16.00 | 16.03 | 463,845 | -0.11(-0.68%) |
Sep 03, 2024 | 16.70 | 16.76 | 16.07 | 16.14 | 738,223 | -0.79(-4.67%) |
Aug 30, 2024 | 16.40 | 16.96 | 16.14 | 16.93 | 799,463 | +0.54(+3.29%) |
Aug 29, 2024 | 16.41 | 16.50 | 16.22 | 16.39 | 649,793 | +0.05(+0.31%) |
Aug 28, 2024 | 15.93 | 16.38 | 15.93 | 16.34 | 880,077 | +0.30(+1.87%) |
Aug 27, 2024 | 16.01 | 16.15 | 15.72 | 16.04 | 445,686 | -0.01(-0.06%) |
Aug 26, 2024 | 16.26 | 16.33 | 16.02 | 16.05 | 500,465 | -0.07(-0.43%) |
Aug 23, 2024 | 15.66 | 16.20 | 15.54 | 16.12 | 521,022 | +0.55(+3.53%) |
Aug 22, 2024 | 15.44 | 15.63 | 15.44 | 15.57 | 389,329 | +0.09(+0.58%) |
Aug 21, 2024 | 15.64 | 15.68 | 15.40 | 15.48 | 479,757 | -0.09(-0.58%) |
Aug 20, 2024 | 15.52 | 15.62 | 15.44 | 15.57 | 507,189 | +0.05(+0.32%) |
Aug 19, 2024 | 15.47 | 15.53 | 15.34 | 15.52 | 371,664 | +0.11(+0.71%) |
Aug 16, 2024 | 15.45 | 15.72 | 15.37 | 15.41 | 784,153 | -0.05(-0.32%) |
Aug 15, 2024 | 15.50 | 15.58 | 15.23 | 15.46 | 678,400 | +0.31(+2.05%) |
Aug 14, 2024 | 15.47 | 15.48 | 14.89 | 15.15 | 732,969 | +0.36(+2.43%) |
Aug 13, 2024 | 14.40 | 14.83 | 14.40 | 14.79 | 566,702 | +0.38(+2.64%) |
Aug 12, 2024 | 14.73 | 14.86 | 14.40 | 14.41 | 549,042 | -0.24(-1.64%) |
Aug 09, 2024 | 14.61 | 14.72 | 14.46 | 14.65 | 506,352 | +0.06(+0.41%) |
Aug 08, 2024 | 14.32 | 14.72 | 14.32 | 14.59 | 560,506 | +0.43(+3.04%) |
Aug 07, 2024 | 14.57 | 14.78 | 14.13 | 14.16 | 602,259 | -0.18(-1.26%) |
Aug 06, 2024 | 14.49 | 14.55 | 14.23 | 14.34 | 748,407 | -0.12(-0.83%) |
Aug 05, 2024 | 14.52 | 14.74 | 14.30 | 14.46 | 854,354 | -0.88(-5.74%) |
Aug 02, 2024 | 15.33 | 15.38 | 14.97 | 15.34 | 750,559 | -0.45(-2.85%) |
Aug 01, 2024 | 16.38 | 16.45 | 15.68 | 15.79 | 618,422 | -0.62(-3.78%) |
Jul 31, 2024 | 16.45 | 16.74 | 16.31 | 16.41 | 768,582 | -0.01(-0.06%) |
Jul 30, 2024 | 16.16 | 16.52 | 16.11 | 16.42 | 684,479 | +0.32(+1.99%) |
Jul 29, 2024 | 15.98 | 16.14 | 15.75 | 16.10 | 662,888 | +0.15(+0.94%) |
Jul 26, 2024 | 15.78 | 16.03 | 15.65 | 15.95 | 1,079,895 | +0.35(+2.24%) |
Jul 25, 2024 | 15.80 | 15.83 | 15.30 | 15.60 | 1,271,554 | -0.09(-0.57%) |
Jul 24, 2024 | 14.50 | 15.77 | 14.50 | 15.69 | 1,366,503 | +0.15(+0.97%) |
Jul 23, 2024 | 15.41 | 15.65 | 15.32 | 15.54 | 894,704 | +0.10(+0.65%) |
Jul 22, 2024 | 15.37 | 15.53 | 15.22 | 15.44 | 623,302 | +0.04(+0.26%) |
Jul 19, 2024 | 15.38 | 15.48 | 15.23 | 15.40 | 594,235 | +0.05(+0.33%) |
Jul 18, 2024 | 15.52 | 15.87 | 15.35 | 15.35 | 796,788 | -0.26(-1.67%) |
Jul 17, 2024 | 15.48 | 15.85 | 15.47 | 15.61 | 998,337 | -0.09(-0.57%) |
Jul 16, 2024 | 15.31 | 15.76 | 15.31 | 15.70 | 788,907 | +0.48(+3.15%) |
Jul 15, 2024 | 14.96 | 15.35 | 14.89 | 15.22 | 944,045 | +0.46(+3.12%) |
Jul 12, 2024 | 14.97 | 15.08 | 14.74 | 14.76 | 717,902 | -0.07(-0.47%) |
Jul 11, 2024 | 14.38 | 14.87 | 14.26 | 14.83 | 729,053 | +0.75(+5.33%) |
Jul 10, 2024 | 14.11 | 14.19 | 13.96 | 14.08 | 503,641 | -0.02(-0.14%) |
Jul 09, 2024 | 14.10 | 14.30 | 14.04 | 14.10 | 679,882 | -0.12(-0.84%) |
Jul 08, 2024 | 14.37 | 14.53 | 14.21 | 14.22 | 557,428 | -0.11(-0.77%) |
Jul 05, 2024 | 14.39 | 14.47 | 14.22 | 14.33 | 464,959 | -0.09(-0.62%) |
Jul 03, 2024 | 14.45 | 14.56 | 14.34 | 14.42 | 358,516 | +0.01(+0.07%) |
Jul 02, 2024 | 14.23 | 14.54 | 14.23 | 14.41 | 586,256 | +0.18(+1.26%) |