Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.00 | 16.20 | 15.81 | 15.87 | 985,859 | -0.56(-3.41%) |
Sep 25, 2024 | 16.71 | 16.77 | 16.39 | 16.43 | 914,618 | -0.36(-2.14%) |
Sep 24, 2024 | 17.11 | 17.12 | 16.79 | 16.79 | 1,306,413 | -0.10(-0.59%) |
Sep 23, 2024 | 16.73 | 17.03 | 16.68 | 16.89 | 1,546,134 | +0.17(+1.02%) |
Sep 20, 2024 | 16.66 | 16.76 | 16.49 | 16.72 | 1,509,946 | -0.01(-0.06%) |
Sep 19, 2024 | 16.82 | 16.91 | 16.64 | 16.73 | 1,626,441 | +0.22(+1.33%) |
Sep 18, 2024 | 16.47 | 16.77 | 16.43 | 16.51 | 1,717,158 | +0.00(+0.00%) |
Sep 17, 2024 | 16.26 | 16.52 | 16.24 | 16.51 | 1,552,114 | +0.27(+1.66%) |
Sep 16, 2024 | 16.18 | 16.34 | 16.09 | 16.24 | 1,201,923 | +0.17(+1.06%) |
Sep 13, 2024 | 16.06 | 16.22 | 16.03 | 16.07 | 1,450,974 | +0.10(+0.63%) |
Sep 12, 2024 | 15.92 | 16.09 | 15.73 | 15.97 | 1,519,808 | +0.09(+0.57%) |
Sep 11, 2024 | 15.93 | 15.94 | 15.56 | 15.88 | 1,697,602 | +0.00(+0.00%) |
Sep 10, 2024 | 16.12 | 16.12 | 15.76 | 15.88 | 1,642,174 | -0.22(-1.40%) |
Sep 09, 2024 | 16.23 | 16.25 | 16.10 | 16.11 | 1,284,206 | -0.07(-0.40%) |
Sep 06, 2024 | 16.48 | 16.59 | 16.12 | 16.17 | 2,006,021 | -0.27(-1.64%) |
Sep 05, 2024 | 16.69 | 16.69 | 16.43 | 16.44 | 1,547,707 | -0.11(-0.66%) |
Sep 04, 2024 | 16.81 | 16.95 | 16.51 | 16.55 | 1,148,780 | -0.26(-1.55%) |
Sep 03, 2024 | 17.14 | 17.14 | 16.76 | 16.81 | 1,485,923 | -0.59(-3.39%) |
Aug 30, 2024 | 17.28 | 17.41 | 17.20 | 17.40 | 1,142,858 | -0.01(-0.06%) |
Aug 29, 2024 | 17.31 | 17.49 | 17.14 | 17.41 | 1,256,815 | +0.22(+1.28%) |
Aug 28, 2024 | 17.18 | 17.23 | 17.07 | 17.19 | 1,653,309 | -0.10(-0.58%) |
Aug 27, 2024 | 17.44 | 17.48 | 17.24 | 17.29 | 1,040,103 | -0.20(-1.14%) |
Aug 26, 2024 | 17.60 | 17.76 | 17.43 | 17.49 | 1,337,631 | +0.11(+0.63%) |
Aug 23, 2024 | 17.17 | 17.42 | 17.16 | 17.38 | 4,513,195 | +0.31(+1.82%) |
Aug 22, 2024 | 17.11 | 17.18 | 17.03 | 17.07 | 1,548,896 | -0.04(-0.23%) |
Aug 21, 2024 | 17.19 | 17.25 | 17.04 | 17.11 | 2,400,798 | +0.04(+0.23%) |
Aug 20, 2024 | 17.48 | 17.51 | 17.02 | 17.07 | 2,958,212 | -0.45(-2.57%) |
Aug 19, 2024 | 17.42 | 17.67 | 17.42 | 17.52 | 1,528,525 | +0.13(+0.75%) |
Aug 16, 2024 | 17.30 | 17.44 | 17.29 | 17.39 | 1,234,146 | -0.06(-0.34%) |
Aug 15, 2024 | 17.29 | 17.50 | 17.26 | 17.45 | 1,840,479 | +0.31(+1.81%) |
Aug 14, 2024 | 17.14 | 17.22 | 17.04 | 17.14 | 4,384,951 | +0.05(+0.29%) |
Aug 13, 2024 | 17.19 | 17.19 | 16.98 | 17.09 | 2,493,616 | -0.18(-1.04%) |
Aug 12, 2024 | 17.17 | 17.34 | 17.17 | 17.27 | 1,576,743 | +0.18(+1.08%) |
Aug 09, 2024 | 17.07 | 17.16 | 16.97 | 17.09 | 1,679,306 | -0.04(-0.26%) |
Aug 08, 2024 | 16.77 | 17.16 | 16.77 | 17.13 | 1,853,195 | +0.43(+2.57%) |
Aug 07, 2024 | 16.96 | 17.07 | 16.70 | 16.70 | 2,995,278 | +0.04(+0.24%) |
Aug 06, 2024 | 16.52 | 16.85 | 16.45 | 16.66 | 2,868,347 | +0.20(+1.22%) |
Aug 05, 2024 | 16.35 | 16.62 | 16.11 | 16.46 | 3,522,040 | -0.47(-2.78%) |
Aug 02, 2024 | 17.53 | 17.53 | 16.77 | 16.93 | 3,831,686 | -0.85(-4.78%) |
Aug 01, 2024 | 18.33 | 18.41 | 17.64 | 17.78 | 2,279,650 | -0.53(-2.89%) |
Jul 31, 2024 | 18.42 | 18.52 | 18.27 | 18.31 | 3,041,367 | +0.14(+0.77%) |
Jul 30, 2024 | 17.94 | 18.20 | 17.94 | 18.17 | 1,397,092 | +0.21(+1.17%) |
Jul 29, 2024 | 18.20 | 18.21 | 17.83 | 17.96 | 1,014,861 | -0.20(-1.10%) |
Jul 26, 2024 | 18.13 | 18.21 | 17.96 | 18.16 | 753,535 | +0.10(+0.55%) |
Jul 25, 2024 | 17.89 | 18.20 | 17.78 | 18.06 | 608,544 | +0.16(+0.89%) |
Jul 24, 2024 | 18.15 | 18.21 | 17.88 | 17.90 | 534,999 | -0.18(-1.00%) |
Jul 23, 2024 | 18.32 | 18.33 | 18.05 | 18.08 | 922,029 | -0.31(-1.69%) |
Jul 22, 2024 | 18.43 | 18.48 | 18.22 | 18.39 | 1,666,709 | -0.08(-0.43%) |
Jul 19, 2024 | 18.50 | 18.62 | 18.34 | 18.47 | 837,696 | -0.09(-0.48%) |
Jul 18, 2024 | 18.63 | 18.77 | 18.52 | 18.56 | 2,794,619 | -0.05(-0.27%) |
Jul 17, 2024 | 18.62 | 18.94 | 18.55 | 18.61 | 1,484,462 | +0.04(+0.22%) |
Jul 16, 2024 | 18.44 | 18.62 | 18.35 | 18.57 | 1,977,470 | +0.04(+0.22%) |
Jul 15, 2024 | 18.29 | 18.66 | 18.22 | 18.53 | 2,308,178 | +0.34(+1.87%) |
Jul 12, 2024 | 18.25 | 18.27 | 18.06 | 18.19 | 1,775,582 | +0.06(+0.33%) |
Jul 11, 2024 | 17.89 | 18.16 | 17.81 | 18.13 | 2,340,588 | +0.28(+1.57%) |
Jul 10, 2024 | 17.73 | 17.85 | 17.68 | 17.85 | 1,902,825 | +0.13(+0.73%) |
Jul 09, 2024 | 17.73 | 17.96 | 17.67 | 17.72 | 1,631,633 | -0.15(-0.84%) |
Jul 08, 2024 | 17.83 | 17.98 | 17.80 | 17.87 | 1,419,823 | -0.05(-0.28%) |
Jul 05, 2024 | 18.30 | 18.30 | 17.83 | 17.92 | 1,466,320 | -0.40(-2.18%) |
Jul 03, 2024 | 18.19 | 18.41 | 18.18 | 18.32 | 950,548 | +0.15(+0.83%) |
Jul 02, 2024 | 18.28 | 18.39 | 18.05 | 18.17 | 1,270,550 | +0.01(+0.06%) |