Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.68 | 16.70 | 16.43 | 16.44 | 2,967,411 | -0.52(-3.07%) |
Sep 25, 2024 | 17.20 | 17.25 | 16.86 | 16.96 | 934,927 | -0.30(-1.74%) |
Sep 24, 2024 | 17.38 | 17.44 | 17.23 | 17.26 | 973,360 | +0.02(+0.12%) |
Sep 23, 2024 | 17.18 | 17.43 | 17.09 | 17.24 | 1,562,097 | +0.10(+0.58%) |
Sep 20, 2024 | 17.25 | 17.25 | 16.99 | 17.14 | 3,883,355 | -0.13(-0.75%) |
Sep 19, 2024 | 17.27 | 17.32 | 17.15 | 17.27 | 677,667 | +0.30(+1.77%) |
Sep 18, 2024 | 17.00 | 17.13 | 16.85 | 16.97 | 947,072 | -0.08(-0.47%) |
Sep 17, 2024 | 16.87 | 17.05 | 16.80 | 17.05 | 880,284 | +0.26(+1.55%) |
Sep 16, 2024 | 16.79 | 16.83 | 16.54 | 16.79 | 604,044 | +0.15(+0.90%) |
Sep 13, 2024 | 16.75 | 16.83 | 16.63 | 16.64 | 2,448,192 | +0.04(+0.24%) |
Sep 12, 2024 | 16.56 | 16.67 | 16.46 | 16.60 | 923,162 | +0.15(+0.91%) |
Sep 11, 2024 | 16.60 | 16.60 | 16.23 | 16.45 | 1,747,132 | +0.00(+0.00%) |
Sep 10, 2024 | 16.86 | 16.86 | 16.26 | 16.45 | 2,019,623 | -0.39(-2.32%) |
Sep 09, 2024 | 16.95 | 17.05 | 16.83 | 16.84 | 826,553 | -0.03(-0.18%) |
Sep 06, 2024 | 17.17 | 17.29 | 16.81 | 16.87 | 2,397,292 | -0.26(-1.52%) |
Sep 05, 2024 | 17.53 | 17.56 | 17.12 | 17.13 | 1,041,289 | -0.25(-1.44%) |
Sep 04, 2024 | 17.61 | 17.73 | 17.37 | 17.38 | 1,113,501 | -0.28(-1.59%) |
Sep 03, 2024 | 17.90 | 17.90 | 17.54 | 17.66 | 2,093,329 | -0.54(-2.97%) |
Aug 30, 2024 | 18.20 | 0 | -0.25(-1.36%) | |||
Aug 29, 2024 | 18.36 | 18.51 | 18.30 | 18.45 | 881,682 | +0.17(+0.93%) |
Aug 28, 2024 | 18.26 | 18.36 | 18.19 | 18.28 | 516,721 | -0.08(-0.44%) |
Aug 27, 2024 | 18.65 | 18.65 | 18.36 | 18.36 | 635,145 | -0.37(-1.98%) |
Aug 26, 2024 | 18.68 | 18.88 | 18.60 | 18.73 | 961,658 | +0.27(+1.46%) |
Aug 23, 2024 | 18.40 | 18.50 | 18.33 | 18.46 | 613,827 | +0.21(+1.15%) |
Aug 22, 2024 | 18.25 | 18.37 | 18.20 | 18.25 | 1,357,616 | +0.03(+0.16%) |
Aug 21, 2024 | 18.30 | 18.41 | 18.17 | 18.22 | 1,061,933 | -0.03(-0.16%) |
Aug 20, 2024 | 18.65 | 18.65 | 18.20 | 18.25 | 1,245,598 | -0.42(-2.25%) |
Aug 19, 2024 | 18.76 | 18.95 | 18.64 | 18.67 | 959,073 | -0.09(-0.48%) |
Aug 16, 2024 | 18.75 | 18.93 | 18.75 | 18.76 | 695,741 | -0.21(-1.11%) |
Aug 15, 2024 | 18.77 | 19.04 | 18.77 | 18.97 | 907,765 | +0.32(+1.72%) |
Aug 14, 2024 | 18.51 | 18.67 | 18.51 | 18.65 | 1,113,723 | +0.17(+0.92%) |
Aug 13, 2024 | 18.36 | 18.49 | 18.29 | 18.48 | 461,784 | +0.06(+0.33%) |
Aug 12, 2024 | 17.98 | 18.48 | 17.98 | 18.42 | 1,497,667 | +0.55(+3.08%) |
Aug 09, 2024 | 17.79 | 17.89 | 17.64 | 17.87 | 583,038 | +0.08(+0.45%) |
Aug 08, 2024 | 17.51 | 17.86 | 17.51 | 17.79 | 1,466,469 | +0.35(+2.01%) |
Aug 07, 2024 | 17.60 | 17.73 | 17.43 | 17.44 | 1,677,468 | +0.22(+1.28%) |
Aug 06, 2024 | 16.90 | 17.34 | 16.88 | 17.22 | 1,047,033 | -0.06(-0.35%) |
Aug 02, 2024 | 17.28 | 0 | -0.79(-4.37%) | |||
Aug 01, 2024 | 18.63 | 18.71 | 17.90 | 18.07 | 2,091,820 | -0.56(-3.01%) |
Jul 31, 2024 | 18.35 | 18.63 | 18.30 | 18.63 | 2,237,791 | +0.56(+3.10%) |
Jul 30, 2024 | 17.96 | 18.14 | 17.96 | 18.07 | 638,586 | +0.07(+0.39%) |
Jul 29, 2024 | 18.21 | 18.22 | 17.90 | 18.00 | 1,161,986 | -0.19(-1.04%) |
Jul 26, 2024 | 18.14 | 18.23 | 17.92 | 18.19 | 913,824 | +0.08(+0.44%) |
Jul 25, 2024 | 17.95 | 18.13 | 17.74 | 18.11 | 837,866 | +0.12(+0.67%) |
Jul 24, 2024 | 18.09 | 18.26 | 17.99 | 17.99 | 1,619,245 | -0.11(-0.61%) |
Jul 23, 2024 | 18.25 | 18.25 | 18.00 | 18.10 | 906,565 | -0.25(-1.36%) |
Jul 22, 2024 | 18.18 | 18.39 | 18.08 | 18.35 | 678,578 | +0.14(+0.77%) |
Jul 19, 2024 | 18.27 | 18.49 | 18.16 | 18.21 | 1,348,190 | -0.17(-0.92%) |
Jul 18, 2024 | 18.39 | 18.50 | 18.32 | 18.38 | 548,763 | +0.00(+0.00%) |
Jul 17, 2024 | 18.40 | 18.62 | 18.24 | 18.38 | 1,067,391 | -0.04(-0.22%) |
Jul 16, 2024 | 18.51 | 18.58 | 18.38 | 18.42 | 506,536 | -0.23(-1.23%) |
Jul 15, 2024 | 18.41 | 18.74 | 18.28 | 18.65 | 795,542 | +0.31(+1.69%) |
Jul 12, 2024 | 18.49 | 18.54 | 18.34 | 18.34 | 705,966 | -0.04(-0.22%) |
Jul 11, 2024 | 18.13 | 18.43 | 17.99 | 18.38 | 1,055,019 | +0.24(+1.32%) |
Jul 10, 2024 | 17.93 | 18.15 | 17.88 | 18.14 | 930,259 | +0.23(+1.28%) |
Jul 09, 2024 | 18.07 | 18.20 | 17.91 | 17.91 | 494,122 | -0.29(-1.59%) |
Jul 08, 2024 | 18.17 | 18.23 | 18.08 | 18.20 | 600,506 | +0.02(+0.11%) |
Jul 05, 2024 | 18.60 | 18.60 | 18.15 | 18.18 | 807,443 | -0.43(-2.31%) |
Jul 04, 2024 | 18.57 | 18.68 | 18.57 | 18.61 | 338,592 | +0.03(+0.16%) |
Jul 03, 2024 | 18.52 | 18.70 | 18.50 | 18.58 | 632,522 | +0.12(+0.65%) |