Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 17.35 | 17.59 | 17.35 | 17.54 | 11,445 | +0.25(+1.45%) |
Sep 24, 2024 | 17.12 | 17.46 | 17.04 | 17.29 | 8,619 | +0.07(+0.41%) |
Sep 23, 2024 | 17.29 | 17.52 | 17.09 | 17.22 | 8,761 | -0.33(-1.88%) |
Sep 20, 2024 | 17.45 | 17.55 | 17.26 | 17.55 | 13,345 | +0.15(+0.86%) |
Sep 19, 2024 | 17.51 | 17.51 | 17.33 | 17.40 | 6,461 | +0.00(+0.00%) |
Sep 18, 2024 | 17.98 | 17.98 | 17.35 | 17.40 | 12,065 | -0.15(-0.85%) |
Sep 17, 2024 | 17.09 | 17.80 | 17.09 | 17.55 | 39,108 | +0.37(+2.15%) |
Sep 16, 2024 | 16.78 | 17.18 | 16.55 | 17.18 | 4,561 | +0.36(+2.14%) |
Sep 13, 2024 | 16.43 | 16.84 | 16.43 | 16.82 | 3,878 | +0.27(+1.63%) |
Sep 12, 2024 | 16.39 | 16.55 | 16.34 | 16.55 | 3,488 | +0.14(+0.85%) |
Sep 11, 2024 | 16.24 | 16.41 | 16.20 | 16.41 | 5,307 | +0.02(+0.12%) |
Sep 10, 2024 | 16.30 | 16.42 | 16.29 | 16.39 | 7,512 | +0.00(+0.00%) |
Sep 09, 2024 | 16.60 | 16.60 | 16.33 | 16.39 | 8,130 | -0.10(-0.61%) |
Sep 06, 2024 | 16.29 | 16.68 | 16.10 | 16.49 | 23,433 | +0.27(+1.66%) |
Sep 05, 2024 | 16.20 | 16.26 | 15.60 | 16.22 | 23,063 | -0.25(-1.52%) |
Sep 04, 2024 | 16.81 | 16.89 | 16.19 | 16.47 | 10,775 | -0.34(-2.02%) |
Sep 03, 2024 | 17.32 | 17.38 | 16.80 | 16.81 | 18,020 | -0.58(-3.34%) |
Aug 30, 2024 | 17.22 | 17.40 | 17.22 | 17.39 | 8,168 | +0.23(+1.34%) |
Aug 29, 2024 | 17.23 | 17.35 | 17.16 | 17.16 | 7,201 | -0.17(-0.98%) |
Aug 28, 2024 | 17.25 | 17.46 | 17.25 | 17.33 | 10,720 | +0.00(+0.00%) |
Aug 27, 2024 | 17.32 | 17.38 | 17.25 | 17.33 | 6,508 | -0.02(-0.12%) |
Aug 26, 2024 | 17.29 | 17.49 | 17.27 | 17.35 | 14,757 | +0.10(+0.58%) |
Aug 23, 2024 | 17.23 | 17.30 | 17.00 | 17.25 | 14,032 | +0.12(+0.70%) |
Aug 22, 2024 | 16.96 | 17.13 | 16.96 | 17.13 | 5,033 | +0.04(+0.23%) |
Aug 21, 2024 | 17.00 | 17.10 | 16.95 | 17.09 | 2,711 | +0.13(+0.77%) |
Aug 20, 2024 | 17.05 | 17.09 | 16.95 | 16.96 | 4,871 | -0.10(-0.59%) |
Aug 19, 2024 | 16.85 | 17.06 | 16.85 | 17.06 | 4,853 | +0.18(+1.07%) |
Aug 16, 2024 | 16.95 | 16.99 | 16.82 | 16.88 | 6,112 | -0.02(-0.12%) |
Aug 15, 2024 | 16.80 | 16.90 | 16.75 | 16.90 | 5,742 | +0.15(+0.90%) |
Aug 14, 2024 | 16.50 | 16.75 | 16.34 | 16.75 | 5,923 | +0.25(+1.52%) |
Aug 13, 2024 | 16.50 | 16.71 | 16.40 | 16.50 | 8,748 | -0.07(-0.42%) |
Aug 12, 2024 | 16.75 | 16.81 | 16.57 | 16.57 | 7,031 | -0.22(-1.31%) |
Aug 09, 2024 | 16.72 | 16.88 | 16.72 | 16.79 | 1,496 | -0.09(-0.53%) |
Aug 08, 2024 | 16.73 | 16.89 | 16.71 | 16.88 | 3,907 | +0.18(+1.08%) |
Aug 07, 2024 | 16.58 | 17.00 | 16.58 | 16.70 | 11,566 | +0.12(+0.72%) |
Aug 06, 2024 | 16.78 | 17.36 | 16.55 | 16.58 | 7,720 | -0.44(-2.59%) |
Aug 05, 2024 | 17.80 | 17.90 | 16.71 | 17.02 | 43,655 | -0.98(-5.44%) |
Aug 02, 2024 | 18.16 | 18.30 | 18.00 | 18.00 | 7,309 | -0.43(-2.33%) |
Aug 01, 2024 | 18.23 | 18.64 | 18.23 | 18.43 | 7,820 | -0.05(-0.27%) |
Jul 31, 2024 | 18.32 | 18.48 | 18.32 | 18.48 | 4,123 | +0.17(+0.93%) |
Jul 30, 2024 | 18.37 | 18.37 | 18.12 | 18.31 | 4,579 | +0.19(+1.05%) |
Jul 29, 2024 | 18.38 | 18.38 | 18.12 | 18.12 | 5,953 | -0.41(-2.21%) |
Jul 26, 2024 | 18.32 | 18.53 | 18.32 | 18.53 | 5,876 | +0.04(+0.22%) |
Jul 25, 2024 | 18.50 | 18.58 | 18.18 | 18.49 | 9,416 | +0.04(+0.22%) |
Jul 24, 2024 | 18.64 | 18.64 | 17.99 | 18.45 | 5,526 | -0.07(-0.38%) |
Jul 23, 2024 | 18.09 | 18.68 | 18.09 | 18.52 | 11,058 | +0.25(+1.37%) |
Jul 22, 2024 | 18.29 | 18.44 | 17.88 | 18.27 | 28,381 | +0.07(+0.38%) |
Jul 19, 2024 | 17.72 | 18.20 | 17.60 | 18.20 | 16,842 | +0.33(+1.85%) |
Jul 18, 2024 | 17.43 | 17.93 | 17.35 | 17.87 | 25,768 | +0.18(+1.02%) |
Jul 17, 2024 | 17.31 | 17.69 | 17.26 | 17.69 | 15,385 | +0.31(+1.78%) |
Jul 16, 2024 | 16.85 | 17.49 | 16.85 | 17.38 | 25,171 | +0.58(+3.45%) |
Jul 15, 2024 | 16.60 | 16.90 | 16.58 | 16.80 | 15,994 | +0.16(+0.96%) |
Jul 12, 2024 | 16.22 | 16.64 | 16.14 | 16.64 | 19,146 | +0.29(+1.77%) |
Jul 11, 2024 | 16.22 | 16.45 | 16.10 | 16.35 | 3,782 | +0.20(+1.24%) |
Jul 10, 2024 | 16.23 | 16.36 | 16.08 | 16.15 | 4,520 | +0.15(+0.94%) |
Jul 09, 2024 | 16.17 | 16.17 | 16.00 | 16.00 | 7,765 | -0.06(-0.37%) |
Jul 08, 2024 | 16.38 | 16.50 | 16.02 | 16.06 | 11,725 | -0.44(-2.67%) |
Jul 05, 2024 | 16.27 | 16.50 | 16.01 | 16.50 | 19,012 | +0.45(+2.77%) |
Jul 03, 2024 | 16.24 | 16.24 | 15.83 | 16.05 | 6,304 | +0.15(+0.97%) |
Jul 02, 2024 | 16.18 | 16.28 | 15.84 | 15.90 | 10,914 | -0.24(-1.49%) |