Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.59 | 16.82 | 16.52 | 16.74 | 497,204 | +0.27(+1.64%) |
Sep 25, 2024 | 16.74 | 16.80 | 16.46 | 16.47 | 566,809 | -0.33(-1.96%) |
Sep 24, 2024 | 16.56 | 16.83 | 16.50 | 16.80 | 467,558 | +0.30(+1.82%) |
Sep 23, 2024 | 16.71 | 16.76 | 16.49 | 16.50 | 385,271 | -0.13(-0.78%) |
Sep 20, 2024 | 16.83 | 16.83 | 16.57 | 16.63 | 1,789,151 | -0.29(-1.71%) |
Sep 19, 2024 | 16.94 | 17.05 | 16.82 | 16.92 | 670,086 | +0.35(+2.11%) |
Sep 18, 2024 | 16.64 | 16.98 | 16.52 | 16.57 | 431,437 | -0.09(-0.54%) |
Sep 17, 2024 | 16.60 | 16.86 | 16.53 | 16.66 | 411,203 | +0.21(+1.28%) |
Sep 16, 2024 | 16.65 | 16.72 | 16.39 | 16.45 | 405,959 | -0.10(-0.60%) |
Sep 13, 2024 | 16.39 | 16.68 | 16.30 | 16.55 | 636,786 | +0.37(+2.29%) |
Sep 12, 2024 | 15.88 | 16.30 | 15.88 | 16.18 | 704,378 | +0.39(+2.47%) |
Sep 11, 2024 | 15.90 | 15.92 | 15.65 | 15.79 | 841,737 | -0.23(-1.44%) |
Sep 10, 2024 | 16.28 | 16.29 | 15.77 | 16.02 | 823,392 | -0.29(-1.78%) |
Sep 09, 2024 | 16.45 | 16.50 | 16.29 | 16.31 | 1,023,500 | -0.17(-1.03%) |
Sep 06, 2024 | 16.82 | 16.99 | 16.46 | 16.48 | 638,008 | -0.31(-1.85%) |
Sep 05, 2024 | 16.85 | 16.88 | 16.64 | 16.79 | 881,211 | -0.11(-0.65%) |
Sep 04, 2024 | 17.20 | 17.26 | 16.90 | 16.90 | 797,872 | -0.31(-1.80%) |
Sep 03, 2024 | 17.17 | 17.38 | 17.11 | 17.21 | 1,254,632 | -0.12(-0.69%) |
Aug 30, 2024 | 17.37 | 17.43 | 17.19 | 17.33 | 757,993 | +0.06(+0.35%) |
Aug 29, 2024 | 17.31 | 17.50 | 17.17 | 17.27 | 1,013,980 | +0.09(+0.52%) |
Aug 28, 2024 | 17.32 | 17.44 | 17.16 | 17.18 | 776,483 | -0.23(-1.32%) |
Aug 27, 2024 | 17.58 | 17.66 | 17.40 | 17.41 | 868,433 | -0.25(-1.42%) |
Aug 26, 2024 | 17.77 | 18.00 | 17.66 | 17.66 | 716,964 | +0.04(+0.23%) |
Aug 23, 2024 | 17.30 | 17.70 | 17.26 | 17.62 | 622,608 | +0.45(+2.62%) |
Aug 22, 2024 | 17.38 | 17.39 | 17.16 | 17.17 | 366,897 | -0.18(-1.04%) |
Aug 21, 2024 | 17.39 | 17.45 | 17.24 | 17.35 | 433,374 | +0.06(+0.35%) |
Aug 20, 2024 | 17.19 | 17.32 | 17.18 | 17.29 | 493,360 | +0.04(+0.23%) |
Aug 19, 2024 | 17.37 | 17.41 | 17.23 | 17.25 | 442,789 | +0.02(+0.12%) |
Aug 16, 2024 | 17.38 | 17.50 | 17.23 | 17.23 | 335,724 | -0.17(-0.98%) |
Aug 15, 2024 | 17.39 | 17.52 | 17.23 | 17.40 | 683,164 | +0.36(+2.11%) |
Aug 14, 2024 | 17.15 | 17.24 | 17.04 | 17.04 | 646,265 | -0.04(-0.23%) |
Aug 13, 2024 | 16.81 | 17.20 | 16.79 | 17.08 | 863,095 | +0.41(+2.46%) |
Aug 12, 2024 | 16.89 | 16.91 | 16.36 | 16.67 | 1,202,723 | -0.33(-1.94%) |
Aug 09, 2024 | 16.58 | 17.02 | 16.46 | 17.00 | 772,166 | +0.45(+2.72%) |
Aug 08, 2024 | 16.22 | 16.57 | 15.92 | 16.55 | 1,713,902 | -0.17(-1.02%) |
Aug 07, 2024 | 17.10 | 17.20 | 16.68 | 16.72 | 659,060 | -0.25(-1.47%) |
Aug 06, 2024 | 16.89 | 17.14 | 16.79 | 16.97 | 406,708 | +0.01(+0.06%) |
Aug 05, 2024 | 16.91 | 17.30 | 16.71 | 16.96 | 951,156 | -0.63(-3.58%) |
Aug 02, 2024 | 17.39 | 17.63 | 17.12 | 17.59 | 845,119 | -0.33(-1.84%) |
Aug 01, 2024 | 17.88 | 18.09 | 17.75 | 17.92 | 1,349,838 | +0.04(+0.22%) |
Jul 31, 2024 | 17.93 | 18.25 | 17.80 | 17.88 | 708,143 | -0.02(-0.11%) |
Jul 30, 2024 | 18.00 | 18.14 | 17.72 | 17.90 | 516,607 | +0.01(+0.06%) |
Jul 29, 2024 | 17.91 | 17.97 | 17.73 | 17.89 | 359,501 | +0.03(+0.17%) |
Jul 26, 2024 | 17.92 | 17.93 | 17.68 | 17.86 | 448,348 | +0.23(+1.30%) |
Jul 25, 2024 | 17.71 | 17.91 | 17.55 | 17.63 | 792,227 | -0.03(-0.17%) |
Jul 24, 2024 | 18.14 | 18.33 | 17.65 | 17.66 | 402,562 | -0.52(-2.86%) |
Jul 23, 2024 | 17.92 | 18.25 | 17.92 | 18.18 | 524,516 | +0.15(+0.83%) |
Jul 22, 2024 | 18.01 | 18.18 | 17.73 | 18.03 | 381,475 | +0.15(+0.84%) |
Jul 19, 2024 | 18.16 | 18.22 | 17.87 | 17.88 | 553,976 | -0.34(-1.87%) |
Jul 18, 2024 | 18.38 | 18.73 | 18.10 | 18.22 | 445,834 | -0.29(-1.57%) |
Jul 17, 2024 | 18.41 | 18.71 | 18.36 | 18.51 | 677,927 | +0.02(+0.11%) |
Jul 16, 2024 | 18.20 | 18.55 | 18.17 | 18.49 | 560,128 | +0.47(+2.61%) |
Jul 15, 2024 | 17.88 | 18.22 | 17.76 | 18.02 | 717,658 | +0.31(+1.75%) |
Jul 12, 2024 | 17.46 | 17.82 | 17.39 | 17.71 | 724,542 | +0.43(+2.49%) |
Jul 11, 2024 | 17.21 | 17.32 | 17.02 | 17.28 | 575,363 | +0.44(+2.61%) |
Jul 10, 2024 | 16.70 | 16.87 | 16.63 | 16.84 | 493,716 | +0.19(+1.14%) |
Jul 09, 2024 | 16.73 | 16.79 | 16.59 | 16.65 | 497,720 | -0.15(-0.89%) |
Jul 08, 2024 | 16.90 | 16.94 | 16.75 | 16.80 | 500,291 | +0.05(+0.30%) |
Jul 05, 2024 | 16.71 | 16.83 | 16.66 | 16.75 | 443,153 | -0.07(-0.42%) |
Jul 03, 2024 | 16.77 | 16.83 | 16.70 | 16.82 | 202,503 | +0.06(+0.36%) |
Jul 02, 2024 | 16.45 | 16.87 | 16.44 | 16.76 | 550,702 | +0.39(+2.38%) |