Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 17.97 | 18.25 | 17.79 | 17.79 | 146,114 | -0.32(-1.77%) |
Sep 19, 2024 | 18.12 | 18.18 | 17.66 | 18.11 | 40,949 | +0.41(+2.32%) |
Sep 18, 2024 | 17.49 | 18.00 | 17.27 | 17.70 | 34,190 | +0.14(+0.80%) |
Sep 17, 2024 | 17.76 | 17.92 | 17.44 | 17.56 | 37,114 | +0.01(+0.06%) |
Sep 16, 2024 | 17.43 | 17.65 | 17.10 | 17.55 | 34,846 | +0.14(+0.80%) |
Sep 13, 2024 | 16.88 | 17.46 | 16.86 | 17.41 | 83,283 | +0.80(+4.82%) |
Sep 12, 2024 | 16.65 | 16.70 | 16.41 | 16.61 | 55,761 | +0.09(+0.54%) |
Sep 11, 2024 | 16.50 | 16.64 | 16.24 | 16.52 | 38,591 | -0.04(-0.24%) |
Sep 10, 2024 | 16.65 | 16.81 | 16.51 | 16.56 | 42,181 | -0.09(-0.54%) |
Sep 09, 2024 | 16.60 | 16.86 | 16.60 | 16.65 | 29,120 | +0.08(+0.48%) |
Sep 06, 2024 | 16.74 | 16.80 | 16.50 | 16.57 | 43,376 | -0.18(-1.07%) |
Sep 05, 2024 | 16.97 | 17.00 | 16.69 | 16.75 | 45,368 | -0.15(-0.89%) |
Sep 04, 2024 | 17.22 | 17.27 | 16.70 | 16.90 | 29,040 | -0.32(-1.86%) |
Sep 03, 2024 | 16.77 | 17.36 | 16.77 | 17.22 | 45,172 | +0.25(+1.47%) |
Aug 30, 2024 | 16.94 | 17.02 | 16.73 | 16.97 | 31,253 | -0.01(-0.06%) |
Aug 29, 2024 | 16.94 | 17.05 | 16.61 | 16.98 | 48,565 | +0.27(+1.62%) |
Aug 28, 2024 | 16.57 | 16.84 | 16.33 | 16.71 | 71,822 | +0.01(+0.06%) |
Aug 27, 2024 | 16.72 | 16.94 | 16.57 | 16.70 | 48,045 | -0.10(-0.60%) |
Aug 26, 2024 | 17.06 | 17.08 | 16.74 | 16.80 | 101,183 | -0.14(-0.83%) |
Aug 23, 2024 | 16.49 | 17.18 | 16.46 | 16.94 | 62,782 | +0.59(+3.61%) |
Aug 22, 2024 | 16.49 | 16.63 | 16.31 | 16.35 | 24,088 | -0.14(-0.85%) |
Aug 21, 2024 | 16.25 | 16.49 | 16.18 | 16.49 | 19,162 | +0.16(+0.98%) |
Aug 20, 2024 | 16.54 | 16.61 | 16.27 | 16.33 | 46,529 | -0.17(-1.03%) |
Aug 19, 2024 | 16.44 | 16.59 | 16.40 | 16.50 | 33,897 | +0.19(+1.16%) |
Aug 16, 2024 | 16.20 | 16.56 | 16.15 | 16.31 | 41,042 | +0.11(+0.68%) |
Aug 15, 2024 | 16.38 | 16.50 | 15.90 | 16.20 | 46,057 | +0.25(+1.57%) |
Aug 14, 2024 | 15.98 | 16.05 | 15.85 | 15.95 | 38,625 | +0.06(+0.38%) |
Aug 13, 2024 | 15.53 | 15.96 | 15.50 | 15.89 | 34,209 | +0.37(+2.38%) |
Aug 12, 2024 | 15.84 | 15.84 | 15.30 | 15.52 | 74,245 | -0.03(-0.19%) |
Aug 09, 2024 | 15.61 | 15.65 | 15.38 | 15.55 | 21,542 | -0.12(-0.77%) |
Aug 08, 2024 | 15.70 | 15.75 | 15.40 | 15.67 | 24,890 | +0.18(+1.16%) |
Aug 07, 2024 | 15.84 | 15.88 | 15.39 | 15.49 | 34,454 | -0.14(-0.90%) |
Aug 06, 2024 | 15.42 | 15.73 | 14.90 | 15.63 | 92,790 | +0.19(+1.23%) |
Aug 05, 2024 | 15.40 | 16.02 | 15.01 | 15.44 | 55,968 | -0.69(-4.29%) |
Aug 02, 2024 | 16.05 | 16.35 | 16.05 | 16.13 | 70,026 | -0.57(-3.44%) |
Aug 01, 2024 | 17.87 | 17.87 | 16.58 | 16.71 | 44,948 | -1.06(-5.96%) |
Jul 31, 2024 | 17.95 | 18.21 | 17.16 | 17.77 | 82,003 | -0.20(-1.10%) |
Jul 30, 2024 | 17.68 | 18.02 | 17.39 | 17.96 | 51,134 | +0.69(+4.01%) |
Jul 29, 2024 | 18.81 | 18.81 | 16.85 | 17.27 | 48,994 | -1.51(-8.06%) |
Jul 26, 2024 | 18.75 | 18.80 | 18.38 | 18.79 | 77,178 | +0.24(+1.28%) |
Jul 25, 2024 | 17.93 | 18.81 | 17.93 | 18.55 | 47,981 | +0.71(+4.00%) |
Jul 24, 2024 | 17.67 | 18.38 | 17.67 | 17.84 | 47,719 | +0.00(+0.00%) |
Jul 23, 2024 | 18.09 | 18.09 | 17.56 | 17.84 | 47,830 | -0.29(-1.58%) |
Jul 22, 2024 | 17.39 | 18.57 | 16.81 | 18.12 | 105,446 | +0.67(+3.86%) |
Jul 19, 2024 | 17.52 | 17.89 | 17.34 | 17.45 | 31,452 | -0.05(-0.28%) |
Jul 18, 2024 | 17.78 | 18.28 | 17.24 | 17.50 | 65,404 | -0.47(-2.59%) |
Jul 17, 2024 | 17.16 | 18.01 | 17.10 | 17.96 | 66,727 | +0.63(+3.65%) |
Jul 16, 2024 | 16.70 | 17.40 | 16.68 | 17.33 | 62,897 | +0.86(+5.23%) |
Jul 15, 2024 | 15.65 | 16.61 | 15.62 | 16.47 | 73,214 | +1.03(+6.67%) |
Jul 12, 2024 | 15.52 | 15.96 | 15.07 | 15.44 | 72,183 | +0.11(+0.71%) |
Jul 11, 2024 | 14.92 | 15.66 | 14.92 | 15.33 | 74,092 | +0.53(+3.61%) |
Jul 10, 2024 | 14.43 | 14.80 | 14.43 | 14.80 | 12,137 | +0.35(+2.40%) |
Jul 09, 2024 | 14.33 | 14.60 | 14.33 | 14.45 | 25,702 | +0.03(+0.21%) |
Jul 08, 2024 | 14.42 | 14.50 | 14.30 | 14.42 | 19,648 | +0.21(+1.46%) |
Jul 05, 2024 | 14.52 | 14.54 | 14.18 | 14.21 | 68,659 | -0.44(-2.97%) |
Jul 03, 2024 | 15.04 | 15.04 | 14.65 | 14.65 | 17,295 | -0.30(-1.99%) |
Jul 02, 2024 | 14.81 | 15.27 | 14.81 | 14.95 | 25,343 | +0.25(+1.68%) |