Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.28 | 16.60 | 16.28 | 16.43 | 233,241 | +0.16(+0.98%) |
Sep 25, 2024 | 16.34 | 16.43 | 16.13 | 16.27 | 227,440 | -0.18(-1.09%) |
Sep 24, 2024 | 16.23 | 16.46 | 16.20 | 16.45 | 236,523 | +0.27(+1.67%) |
Sep 23, 2024 | 15.93 | 16.18 | 15.87 | 16.18 | 267,897 | +0.23(+1.44%) |
Sep 20, 2024 | 15.99 | 16.08 | 15.79 | 15.95 | 150,564 | -0.18(-1.12%) |
Sep 19, 2024 | 16.19 | 16.41 | 15.84 | 16.13 | 314,783 | +0.11(+0.69%) |
Sep 18, 2024 | 16.08 | 16.35 | 15.97 | 16.02 | 250,412 | +0.08(+0.50%) |
Sep 17, 2024 | 15.91 | 15.97 | 15.78 | 15.94 | 155,895 | +0.12(+0.76%) |
Sep 16, 2024 | 15.76 | 15.85 | 15.65 | 15.82 | 143,995 | +0.16(+1.02%) |
Sep 13, 2024 | 15.70 | 15.83 | 15.50 | 15.66 | 267,575 | +0.03(+0.19%) |
Sep 12, 2024 | 15.29 | 15.78 | 15.20 | 15.63 | 272,738 | +0.44(+2.90%) |
Sep 11, 2024 | 15.04 | 15.24 | 14.96 | 15.19 | 222,237 | +0.14(+0.93%) |
Sep 10, 2024 | 15.48 | 15.48 | 14.92 | 15.05 | 258,280 | -0.45(-2.90%) |
Sep 09, 2024 | 15.51 | 15.63 | 15.48 | 15.50 | 105,536 | -0.03(-0.19%) |
Sep 06, 2024 | 15.95 | 16.49 | 15.37 | 15.53 | 176,726 | -0.45(-2.82%) |
Sep 05, 2024 | 15.80 | 16.15 | 15.75 | 15.98 | 260,186 | +0.15(+0.95%) |
Sep 04, 2024 | 16.01 | 16.11 | 15.79 | 15.83 | 267,766 | -0.16(-1.00%) |
Sep 03, 2024 | 16.53 | 16.55 | 15.90 | 15.99 | 192,437 | -0.82(-4.88%) |
Aug 30, 2024 | 16.28 | 16.82 | 16.28 | 16.81 | 223,856 | +0.57(+3.51%) |
Aug 29, 2024 | 16.34 | 16.48 | 16.17 | 16.24 | 143,464 | -0.07(-0.43%) |
Aug 28, 2024 | 16.56 | 16.59 | 16.25 | 16.31 | 124,376 | -0.25(-1.51%) |
Aug 27, 2024 | 16.57 | 16.64 | 16.47 | 16.56 | 122,900 | -0.04(-0.24%) |
Aug 26, 2024 | 16.53 | 16.74 | 16.45 | 16.60 | 149,176 | +0.20(+1.22%) |
Aug 23, 2024 | 16.18 | 16.56 | 16.12 | 16.40 | 164,696 | +0.28(+1.74%) |
Aug 22, 2024 | 16.50 | 16.53 | 16.12 | 16.12 | 163,735 | +0.02(+0.12%) |
Aug 21, 2024 | 16.13 | 16.32 | 16.08 | 16.10 | 83,296 | -0.04(-0.25%) |
Aug 20, 2024 | 16.39 | 16.62 | 16.09 | 16.14 | 295,276 | -0.20(-1.22%) |
Aug 19, 2024 | 16.10 | 16.43 | 16.10 | 16.34 | 214,411 | +0.26(+1.62%) |
Aug 16, 2024 | 16.30 | 16.41 | 16.01 | 16.08 | 140,098 | -0.23(-1.41%) |
Aug 15, 2024 | 16.59 | 16.85 | 16.01 | 16.31 | 231,132 | +0.39(+2.45%) |
Aug 14, 2024 | 15.79 | 16.04 | 15.67 | 15.92 | 139,474 | +0.14(+0.89%) |
Aug 13, 2024 | 15.80 | 15.89 | 15.71 | 15.78 | 132,853 | -0.02(-0.13%) |
Aug 12, 2024 | 15.46 | 15.81 | 15.46 | 15.80 | 134,803 | +0.35(+2.27%) |
Aug 09, 2024 | 15.47 | 15.57 | 15.32 | 15.45 | 110,557 | -0.08(-0.52%) |
Aug 08, 2024 | 15.50 | 15.54 | 15.25 | 15.53 | 77,080 | +0.15(+0.98%) |
Aug 07, 2024 | 15.68 | 15.72 | 15.31 | 15.38 | 73,174 | -0.09(-0.58%) |
Aug 06, 2024 | 15.33 | 15.60 | 15.25 | 15.47 | 103,809 | +0.12(+0.78%) |
Aug 05, 2024 | 15.08 | 15.50 | 14.74 | 15.35 | 219,377 | -0.37(-2.35%) |
Aug 02, 2024 | 16.00 | 16.00 | 15.58 | 15.72 | 182,607 | -0.40(-2.48%) |
Aug 01, 2024 | 16.65 | 16.84 | 16.04 | 16.12 | 192,607 | -0.50(-3.01%) |
Jul 31, 2024 | 16.66 | 16.77 | 16.41 | 16.62 | 202,218 | +0.51(+3.17%) |
Jul 30, 2024 | 16.14 | 16.24 | 16.03 | 16.11 | 91,955 | -0.04(-0.25%) |
Jul 29, 2024 | 16.30 | 16.52 | 16.06 | 16.15 | 131,303 | -0.08(-0.49%) |
Jul 26, 2024 | 16.35 | 16.35 | 16.13 | 16.23 | 92,942 | -0.04(-0.25%) |
Jul 25, 2024 | 16.39 | 16.46 | 16.15 | 16.27 | 138,124 | -0.20(-1.21%) |
Jul 24, 2024 | 17.16 | 17.26 | 16.45 | 16.47 | 245,043 | -0.64(-3.74%) |
Jul 23, 2024 | 17.07 | 17.15 | 16.85 | 17.11 | 141,209 | -0.15(-0.87%) |
Jul 22, 2024 | 16.92 | 17.36 | 16.92 | 17.26 | 101,247 | +0.34(+2.01%) |
Jul 19, 2024 | 17.02 | 17.11 | 16.85 | 16.92 | 114,021 | -0.06(-0.35%) |
Jul 18, 2024 | 17.20 | 17.20 | 16.90 | 16.98 | 91,917 | -0.19(-1.11%) |
Jul 17, 2024 | 17.06 | 17.23 | 17.06 | 17.17 | 103,204 | +0.01(+0.06%) |
Jul 16, 2024 | 17.16 | 17.22 | 16.96 | 17.16 | 157,083 | +0.13(+0.76%) |
Jul 15, 2024 | 17.22 | 17.38 | 17.01 | 17.03 | 108,488 | -0.07(-0.41%) |
Jul 12, 2024 | 16.93 | 17.24 | 16.79 | 17.10 | 190,136 | +0.20(+1.18%) |
Jul 11, 2024 | 17.01 | 17.01 | 16.79 | 16.90 | 226,706 | -0.07(-0.41%) |
Jul 10, 2024 | 16.95 | 17.06 | 16.88 | 16.97 | 154,758 | +0.03(+0.18%) |
Jul 09, 2024 | 17.18 | 17.22 | 16.89 | 16.94 | 230,167 | -0.29(-1.68%) |
Jul 08, 2024 | 17.65 | 17.65 | 17.21 | 17.23 | 177,674 | -0.47(-2.66%) |
Jul 05, 2024 | 18.10 | 18.18 | 17.65 | 17.70 | 308,627 | -0.34(-1.88%) |
Jul 03, 2024 | 17.85 | 18.17 | 17.85 | 18.04 | 95,840 | +0.13(+0.73%) |
Jul 02, 2024 | 17.99 | 18.07 | 17.71 | 17.91 | 189,249 | -0.11(-0.61%) |