Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.54 | 17.80 | 15.86 | 16.21 | 739,939 | -1.53(-8.62%) |
Sep 25, 2024 | 18.85 | 18.85 | 17.67 | 17.74 | 562,636 | -1.09(-5.79%) |
Sep 24, 2024 | 18.14 | 18.99 | 18.04 | 18.83 | 817,605 | +1.14(+6.44%) |
Sep 23, 2024 | 17.14 | 17.95 | 16.94 | 17.69 | 477,354 | +0.56(+3.27%) |
Sep 20, 2024 | 16.78 | 17.25 | 16.56 | 17.13 | 556,574 | +0.27(+1.60%) |
Sep 19, 2024 | 17.35 | 17.35 | 16.79 | 16.86 | 173,640 | +0.09(+0.54%) |
Sep 18, 2024 | 17.12 | 17.26 | 16.64 | 16.77 | 214,918 | -0.18(-1.06%) |
Sep 17, 2024 | 16.81 | 17.07 | 16.72 | 16.95 | 259,588 | +0.32(+1.92%) |
Sep 16, 2024 | 16.49 | 16.88 | 16.49 | 16.63 | 250,730 | +0.29(+1.77%) |
Sep 13, 2024 | 16.13 | 16.35 | 15.88 | 16.34 | 173,317 | +0.48(+3.03%) |
Sep 12, 2024 | 15.47 | 15.96 | 15.38 | 15.86 | 167,612 | +0.48(+3.12%) |
Sep 11, 2024 | 15.14 | 15.48 | 14.97 | 15.38 | 187,507 | +0.31(+2.06%) |
Sep 10, 2024 | 14.89 | 15.18 | 14.66 | 15.07 | 258,875 | +0.11(+0.74%) |
Sep 09, 2024 | 15.16 | 15.38 | 14.92 | 14.96 | 229,083 | -0.17(-1.12%) |
Sep 06, 2024 | 16.12 | 16.20 | 15.11 | 15.13 | 241,613 | -0.96(-5.97%) |
Sep 05, 2024 | 16.18 | 16.30 | 16.04 | 16.09 | 187,471 | -0.07(-0.43%) |
Sep 04, 2024 | 16.02 | 16.28 | 15.94 | 16.16 | 306,326 | +0.15(+0.94%) |
Sep 03, 2024 | 16.51 | 16.52 | 15.66 | 16.01 | 385,508 | -0.81(-4.82%) |
Aug 30, 2024 | 16.72 | 16.82 | 16.51 | 16.82 | 202,501 | +0.08(+0.48%) |
Aug 29, 2024 | 16.56 | 16.75 | 16.26 | 16.74 | 201,674 | +0.40(+2.45%) |
Aug 28, 2024 | 16.62 | 16.66 | 16.34 | 16.34 | 216,073 | -0.43(-2.56%) |
Aug 27, 2024 | 17.11 | 17.15 | 16.69 | 16.77 | 169,522 | -0.34(-1.99%) |
Aug 26, 2024 | 17.10 | 17.24 | 16.70 | 17.11 | 353,649 | +0.15(+0.88%) |
Aug 23, 2024 | 16.52 | 17.09 | 16.43 | 16.96 | 444,184 | +0.61(+3.73%) |
Aug 22, 2024 | 16.30 | 16.67 | 16.25 | 16.35 | 189,129 | +0.03(+0.18%) |
Aug 21, 2024 | 16.39 | 16.41 | 15.90 | 16.32 | 241,289 | +0.07(+0.43%) |
Aug 20, 2024 | 16.71 | 16.74 | 16.16 | 16.25 | 418,432 | -0.46(-2.75%) |
Aug 19, 2024 | 16.30 | 16.91 | 16.28 | 16.71 | 376,888 | +0.48(+2.96%) |
Aug 16, 2024 | 16.13 | 16.37 | 16.11 | 16.23 | 560,759 | +0.02(+0.12%) |
Aug 15, 2024 | 15.97 | 16.63 | 15.97 | 16.21 | 535,291 | +0.58(+3.71%) |
Aug 14, 2024 | 15.58 | 15.83 | 15.40 | 15.63 | 322,200 | +0.17(+1.10%) |
Aug 13, 2024 | 14.95 | 15.56 | 14.95 | 15.46 | 402,997 | +0.45(+3.00%) |
Aug 12, 2024 | 15.22 | 15.44 | 14.74 | 15.01 | 576,822 | -0.15(-0.99%) |
Aug 09, 2024 | 14.50 | 15.16 | 14.40 | 15.16 | 444,974 | +0.76(+5.28%) |
Aug 08, 2024 | 14.38 | 14.63 | 14.01 | 14.40 | 780,943 | +0.15(+1.05%) |
Aug 07, 2024 | 14.57 | 14.91 | 13.34 | 14.25 | 1,392,265 | -0.66(-4.43%) |
Aug 06, 2024 | 14.27 | 15.11 | 14.22 | 14.91 | 548,491 | +0.60(+4.19%) |
Aug 05, 2024 | 14.09 | 14.34 | 13.74 | 14.31 | 435,525 | -0.89(-5.86%) |
Aug 02, 2024 | 16.38 | 16.38 | 14.93 | 15.20 | 744,803 | -1.65(-9.79%) |
Aug 01, 2024 | 17.75 | 17.90 | 16.83 | 16.85 | 474,960 | -0.86(-4.86%) |
Jul 31, 2024 | 17.27 | 17.91 | 16.96 | 17.71 | 470,249 | +0.60(+3.51%) |
Jul 30, 2024 | 16.71 | 17.31 | 16.71 | 17.11 | 508,606 | +0.46(+2.76%) |
Jul 29, 2024 | 16.72 | 17.10 | 16.23 | 16.65 | 482,238 | +0.42(+2.59%) |
Jul 26, 2024 | 16.40 | 16.47 | 16.03 | 16.23 | 198,427 | +0.08(+0.50%) |
Jul 25, 2024 | 16.39 | 16.44 | 16.02 | 16.15 | 245,690 | -0.14(-0.86%) |
Jul 24, 2024 | 16.74 | 16.89 | 16.24 | 16.29 | 246,420 | -0.49(-2.92%) |
Jul 23, 2024 | 16.30 | 16.85 | 16.11 | 16.78 | 345,035 | +0.38(+2.32%) |
Jul 22, 2024 | 16.11 | 16.42 | 15.80 | 16.40 | 252,957 | +0.38(+2.37%) |
Jul 19, 2024 | 16.18 | 16.42 | 15.99 | 16.02 | 497,838 | -0.15(-0.93%) |
Jul 18, 2024 | 16.63 | 16.66 | 16.07 | 16.17 | 270,170 | -0.49(-2.94%) |
Jul 17, 2024 | 16.89 | 17.27 | 16.57 | 16.66 | 404,252 | -0.31(-1.83%) |
Jul 16, 2024 | 16.52 | 16.97 | 16.43 | 16.97 | 512,126 | +0.51(+3.10%) |
Jul 15, 2024 | 16.22 | 16.87 | 16.15 | 16.46 | 674,178 | +0.41(+2.55%) |
Jul 12, 2024 | 16.45 | 16.57 | 16.02 | 16.05 | 341,575 | -0.10(-0.62%) |
Jul 11, 2024 | 16.16 | 16.31 | 15.84 | 16.15 | 427,075 | +0.27(+1.70%) |
Jul 10, 2024 | 15.54 | 15.88 | 15.36 | 15.88 | 214,356 | +0.35(+2.25%) |
Jul 09, 2024 | 15.50 | 15.61 | 15.10 | 15.53 | 279,681 | -0.05(-0.32%) |
Jul 08, 2024 | 15.57 | 15.66 | 15.33 | 15.58 | 181,464 | +0.10(+0.65%) |
Jul 05, 2024 | 15.80 | 15.81 | 15.29 | 15.48 | 260,067 | -0.36(-2.27%) |
Jul 03, 2024 | 15.52 | 16.31 | 15.49 | 15.84 | 384,136 | +0.43(+2.79%) |
Jul 02, 2024 | 15.54 | 15.70 | 15.32 | 15.41 | 314,943 | -0.10(-0.64%) |