Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.85 | 20.04 | 19.71 | 19.80 | 421,111 | -0.05(-0.25%) |
Sep 26, 2024 | 20.46 | 20.46 | 19.75 | 19.85 | 742,014 | -0.51(-2.50%) |
Sep 25, 2024 | 18.60 | 20.71 | 18.60 | 20.36 | 1,844,562 | +1.77(+9.52%) |
Sep 24, 2024 | 18.58 | 18.64 | 18.31 | 18.59 | 404,214 | +0.08(+0.43%) |
Sep 23, 2024 | 18.48 | 18.54 | 18.01 | 18.51 | 633,556 | -0.01(-0.05%) |
Sep 20, 2024 | 18.49 | 18.75 | 18.43 | 18.52 | 3,921,431 | +0.06(+0.33%) |
Sep 19, 2024 | 18.76 | 18.76 | 18.42 | 18.46 | 583,217 | -0.08(-0.43%) |
Sep 18, 2024 | 18.25 | 18.81 | 18.05 | 18.54 | 833,762 | +0.35(+1.92%) |
Sep 17, 2024 | 17.88 | 18.52 | 17.81 | 18.19 | 1,047,231 | +0.39(+2.19%) |
Sep 16, 2024 | 17.97 | 18.09 | 17.43 | 17.80 | 812,353 | -0.06(-0.34%) |
Sep 13, 2024 | 18.60 | 18.66 | 17.59 | 17.86 | 854,880 | -0.63(-3.41%) |
Sep 12, 2024 | 18.54 | 18.57 | 18.29 | 18.49 | 712,844 | +0.11(+0.60%) |
Sep 11, 2024 | 18.66 | 18.79 | 18.24 | 18.38 | 801,950 | -0.34(-1.82%) |
Sep 10, 2024 | 18.99 | 19.18 | 18.56 | 18.72 | 440,565 | -0.36(-1.89%) |
Sep 09, 2024 | 19.30 | 19.37 | 19.05 | 19.08 | 543,417 | -0.17(-0.88%) |
Sep 06, 2024 | 19.33 | 19.52 | 19.23 | 19.25 | 654,325 | -0.08(-0.41%) |
Sep 05, 2024 | 19.36 | 19.51 | 19.22 | 19.33 | 911,830 | +0.03(+0.16%) |
Sep 04, 2024 | 19.34 | 19.55 | 19.27 | 19.30 | 395,796 | -0.03(-0.16%) |
Sep 03, 2024 | 19.58 | 19.74 | 19.24 | 19.33 | 556,830 | -0.25(-1.28%) |
Aug 30, 2024 | 19.70 | 20.06 | 19.37 | 19.58 | 566,447 | -0.12(-0.61%) |
Aug 29, 2024 | 19.50 | 19.72 | 19.39 | 19.70 | 949,580 | +0.30(+1.55%) |
Aug 28, 2024 | 19.43 | 19.67 | 19.21 | 19.40 | 489,951 | -0.04(-0.21%) |
Aug 27, 2024 | 19.26 | 19.55 | 19.20 | 19.44 | 407,799 | +0.14(+0.73%) |
Aug 26, 2024 | 19.77 | 19.94 | 19.29 | 19.30 | 499,688 | -0.38(-1.93%) |
Aug 23, 2024 | 19.16 | 19.71 | 19.13 | 19.68 | 368,598 | +0.49(+2.55%) |
Aug 22, 2024 | 19.02 | 19.23 | 18.91 | 19.19 | 487,947 | +0.12(+0.63%) |
Aug 21, 2024 | 19.40 | 19.59 | 18.95 | 19.07 | 306,521 | -0.22(-1.14%) |
Aug 20, 2024 | 19.15 | 19.48 | 19.15 | 19.29 | 745,320 | +0.24(+1.26%) |
Aug 19, 2024 | 19.38 | 19.67 | 18.90 | 19.05 | 829,779 | -0.81(-4.08%) |
Aug 16, 2024 | 19.19 | 20.01 | 19.02 | 19.86 | 1,108,194 | +0.73(+3.82%) |
Aug 15, 2024 | 19.13 | 19.34 | 18.85 | 19.13 | 874,289 | +0.22(+1.16%) |
Aug 14, 2024 | 18.37 | 19.34 | 18.19 | 18.91 | 1,287,571 | +0.74(+4.07%) |
Aug 13, 2024 | 17.10 | 18.51 | 17.10 | 18.17 | 1,121,811 | +1.07(+6.26%) |
Aug 12, 2024 | 17.06 | 17.27 | 16.87 | 17.10 | 893,819 | -0.08(-0.47%) |
Aug 09, 2024 | 16.74 | 17.22 | 16.63 | 17.18 | 350,109 | +0.52(+3.12%) |
Aug 08, 2024 | 17.40 | 17.40 | 16.42 | 16.66 | 752,170 | +1.19(+7.69%) |
Aug 07, 2024 | 15.56 | 15.75 | 15.30 | 15.47 | 403,418 | +0.00(+0.00%) |
Aug 06, 2024 | 15.62 | 15.79 | 15.45 | 15.47 | 611,477 | -0.14(-0.90%) |
Aug 05, 2024 | 16.18 | 16.18 | 15.44 | 15.61 | 537,035 | -1.03(-6.19%) |
Aug 02, 2024 | 16.54 | 16.76 | 16.24 | 16.64 | 455,797 | -0.22(-1.30%) |
Aug 01, 2024 | 17.49 | 17.50 | 16.54 | 16.86 | 683,508 | -0.57(-3.27%) |
Jul 31, 2024 | 17.16 | 17.57 | 17.12 | 17.43 | 894,535 | +0.19(+1.10%) |
Jul 30, 2024 | 16.93 | 17.46 | 16.93 | 17.24 | 567,544 | +0.35(+2.07%) |
Jul 29, 2024 | 17.11 | 17.24 | 16.79 | 16.89 | 373,081 | -0.24(-1.40%) |
Jul 26, 2024 | 16.81 | 17.24 | 16.70 | 17.13 | 666,673 | +0.49(+2.94%) |
Jul 25, 2024 | 17.01 | 17.13 | 16.60 | 16.64 | 583,557 | -0.34(-2.00%) |
Jul 24, 2024 | 16.80 | 17.36 | 16.80 | 16.98 | 591,705 | +0.20(+1.19%) |
Jul 23, 2024 | 16.80 | 17.13 | 16.76 | 16.78 | 617,397 | -0.02(-0.12%) |
Jul 22, 2024 | 16.76 | 16.98 | 16.66 | 16.80 | 284,135 | +0.05(+0.30%) |
Jul 19, 2024 | 16.88 | 17.02 | 16.54 | 16.75 | 267,800 | -0.13(-0.77%) |
Jul 18, 2024 | 17.53 | 17.69 | 16.83 | 16.88 | 585,611 | -0.65(-3.71%) |
Jul 17, 2024 | 17.55 | 18.07 | 17.32 | 17.53 | 625,511 | +0.02(+0.11%) |
Jul 16, 2024 | 17.14 | 17.57 | 17.14 | 17.51 | 421,087 | +0.53(+3.12%) |
Jul 15, 2024 | 16.82 | 17.12 | 16.71 | 16.98 | 553,138 | +0.34(+2.04%) |
Jul 12, 2024 | 16.46 | 16.79 | 16.45 | 16.64 | 197,247 | +0.26(+1.59%) |
Jul 11, 2024 | 16.02 | 16.54 | 15.99 | 16.38 | 273,752 | +0.48(+3.02%) |
Jul 10, 2024 | 15.65 | 16.02 | 15.58 | 15.90 | 477,398 | +0.27(+1.73%) |
Jul 09, 2024 | 15.68 | 15.83 | 15.61 | 15.63 | 346,579 | -0.05(-0.32%) |
Jul 08, 2024 | 15.60 | 15.88 | 15.60 | 15.68 | 201,534 | +0.20(+1.29%) |
Jul 05, 2024 | 15.75 | 15.85 | 15.41 | 15.48 | 278,139 | -0.27(-1.71%) |
Jul 03, 2024 | 15.94 | 15.94 | 15.68 | 15.75 | 71,023 | -0.14(-0.88%) |
Jul 02, 2024 | 16.34 | 16.34 | 15.66 | 15.89 | 302,222 | -0.44(-2.69%) |