Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.99 | 17.00 | 16.66 | 16.84 | 17,218 | -0.15(-0.88%) |
Sep 25, 2024 | 16.37 | 17.24 | 16.37 | 16.99 | 32,121 | +0.76(+4.68%) |
Sep 24, 2024 | 16.17 | 16.23 | 16.10 | 16.23 | 8,848 | +0.00(+0.00%) |
Sep 23, 2024 | 16.30 | 16.48 | 15.99 | 16.23 | 10,464 | +0.02(+0.12%) |
Sep 20, 2024 | 16.50 | 17.05 | 16.21 | 16.21 | 18,041 | -0.12(-0.73%) |
Sep 19, 2024 | 15.12 | 16.44 | 15.12 | 16.33 | 70,031 | +1.37(+9.16%) |
Sep 18, 2024 | 14.70 | 15.00 | 14.65 | 14.96 | 26,057 | +0.25(+1.70%) |
Sep 17, 2024 | 14.95 | 14.95 | 14.58 | 14.71 | 45,197 | -0.09(-0.61%) |
Sep 16, 2024 | 14.71 | 15.00 | 14.67 | 14.80 | 36,409 | +0.13(+0.89%) |
Sep 13, 2024 | 14.60 | 14.80 | 14.59 | 14.67 | 23,378 | +0.06(+0.41%) |
Sep 12, 2024 | 14.40 | 14.65 | 14.40 | 14.61 | 8,431 | +0.21(+1.46%) |
Sep 11, 2024 | 14.40 | 14.55 | 14.34 | 14.40 | 13,597 | -0.06(-0.41%) |
Sep 10, 2024 | 14.48 | 14.73 | 14.24 | 14.46 | 13,434 | +0.13(+0.89%) |
Sep 09, 2024 | 14.42 | 14.42 | 13.91 | 14.33 | 23,598 | +0.05(+0.37%) |
Sep 06, 2024 | 14.69 | 14.82 | 14.06 | 14.28 | 65,906 | -0.51(-3.45%) |
Sep 05, 2024 | 14.88 | 14.89 | 14.69 | 14.79 | 24,729 | +0.04(+0.27%) |
Sep 04, 2024 | 14.71 | 14.78 | 14.70 | 14.75 | 8,460 | -0.03(-0.20%) |
Sep 03, 2024 | 15.03 | 15.04 | 14.70 | 14.78 | 15,315 | -0.37(-2.44%) |
Aug 30, 2024 | 15.13 | 15.44 | 15.00 | 15.15 | 17,182 | +0.17(+1.13%) |
Aug 29, 2024 | 15.05 | 15.20 | 14.98 | 14.98 | 16,247 | -0.02(-0.13%) |
Aug 28, 2024 | 15.07 | 15.07 | 14.97 | 15.00 | 9,547 | -0.07(-0.46%) |
Aug 27, 2024 | 14.99 | 15.15 | 14.96 | 15.07 | 8,803 | +0.02(+0.13%) |
Aug 26, 2024 | 15.05 | 15.15 | 15.00 | 15.05 | 14,932 | +0.05(+0.33%) |
Aug 23, 2024 | 15.02 | 15.05 | 14.91 | 15.00 | 19,943 | +0.01(+0.07%) |
Aug 22, 2024 | 14.90 | 15.04 | 14.71 | 14.99 | 7,235 | -0.01(-0.07%) |
Aug 21, 2024 | 15.04 | 15.04 | 14.70 | 15.00 | 14,102 | +0.08(+0.54%) |
Aug 20, 2024 | 14.99 | 14.99 | 14.80 | 14.92 | 13,295 | +0.07(+0.47%) |
Aug 19, 2024 | 14.68 | 14.99 | 14.68 | 14.85 | 10,157 | +0.20(+1.36%) |
Aug 16, 2024 | 14.90 | 14.91 | 14.65 | 14.65 | 7,736 | -0.12(-0.81%) |
Aug 15, 2024 | 14.75 | 14.81 | 14.62 | 14.77 | 6,098 | +0.11(+0.75%) |
Aug 14, 2024 | 14.91 | 15.00 | 14.63 | 14.66 | 18,586 | -0.19(-1.28%) |
Aug 13, 2024 | 14.85 | 14.97 | 14.73 | 14.85 | 17,191 | -0.02(-0.13%) |
Aug 12, 2024 | 14.73 | 14.88 | 14.72 | 14.87 | 6,574 | +0.23(+1.56%) |
Aug 09, 2024 | 14.77 | 14.81 | 14.64 | 14.64 | 5,273 | -0.07(-0.50%) |
Aug 08, 2024 | 14.88 | 14.88 | 14.58 | 14.71 | 8,243 | -0.14(-0.98%) |
Aug 07, 2024 | 14.67 | 14.89 | 14.65 | 14.86 | 10,823 | +0.16(+1.12%) |
Aug 06, 2024 | 14.57 | 14.82 | 14.45 | 14.70 | 6,343 | +0.04(+0.31%) |
Aug 05, 2024 | 14.75 | 14.75 | 14.43 | 14.65 | 9,895 | -0.10(-0.68%) |
Aug 02, 2024 | 15.12 | 15.12 | 14.75 | 14.75 | 12,149 | -0.47(-3.09%) |
Aug 01, 2024 | 14.95 | 15.49 | 14.95 | 15.22 | 33,107 | +0.22(+1.47%) |
Jul 31, 2024 | 14.86 | 15.24 | 14.77 | 15.00 | 23,084 | +0.00(+0.00%) |
Jul 30, 2024 | 14.90 | 15.23 | 14.90 | 15.00 | 21,883 | +0.17(+1.15%) |
Jul 29, 2024 | 14.56 | 14.90 | 14.56 | 14.83 | 13,646 | -0.05(-0.37%) |
Jul 26, 2024 | 14.87 | 15.01 | 14.72 | 14.88 | 7,084 | +0.23(+1.60%) |
Jul 25, 2024 | 15.00 | 15.19 | 14.65 | 14.65 | 15,802 | -0.29(-1.91%) |
Jul 24, 2024 | 15.05 | 15.14 | 14.94 | 14.94 | 6,702 | -0.12(-0.76%) |
Jul 23, 2024 | 15.00 | 15.09 | 14.95 | 15.05 | 21,640 | +0.16(+1.04%) |
Jul 22, 2024 | 14.73 | 14.92 | 14.73 | 14.89 | 23,170 | +0.37(+2.58%) |
Jul 19, 2024 | 14.50 | 14.64 | 14.50 | 14.52 | 1,455 | +0.02(+0.14%) |
Jul 18, 2024 | 14.87 | 14.87 | 14.50 | 14.50 | 10,989 | -0.27(-1.83%) |
Jul 17, 2024 | 14.80 | 14.86 | 14.65 | 14.77 | 5,126 | -0.05(-0.34%) |
Jul 16, 2024 | 14.88 | 14.88 | 14.70 | 14.82 | 7,222 | +0.04(+0.27%) |
Jul 15, 2024 | 14.75 | 14.88 | 14.70 | 14.78 | 13,711 | -0.02(-0.14%) |
Jul 12, 2024 | 14.51 | 14.84 | 14.51 | 14.80 | 10,744 | +0.20(+1.37%) |
Jul 11, 2024 | 14.38 | 14.67 | 14.38 | 14.60 | 5,812 | +0.22(+1.53%) |
Jul 10, 2024 | 14.43 | 14.54 | 14.26 | 14.38 | 15,050 | -0.07(-0.49%) |
Jul 09, 2024 | 14.52 | 14.67 | 14.44 | 14.45 | 14,989 | -0.20(-1.36%) |
Jul 08, 2024 | 14.82 | 14.82 | 14.65 | 14.65 | 5,193 | -0.02(-0.16%) |
Jul 05, 2024 | 14.60 | 14.70 | 14.54 | 14.67 | 4,836 | +0.08(+0.57%) |
Jul 03, 2024 | 14.63 | 14.77 | 14.27 | 14.59 | 9,757 | +0.05(+0.31%) |
Jul 02, 2024 | 14.50 | 14.54 | 14.36 | 14.54 | 5,356 | +0.33(+2.36%) |