Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.96 | 19.28 | 18.57 | 19.00 | 415,905 | +0.36(+1.93%) |
Sep 26, 2024 | 19.70 | 19.83 | 17.55 | 18.64 | 869,390 | -1.12(-5.67%) |
Sep 25, 2024 | 19.66 | 20.91 | 19.37 | 19.76 | 1,159,609 | -0.01(-0.05%) |
Sep 24, 2024 | 19.65 | 19.84 | 19.27 | 19.77 | 246,007 | +0.20(+1.02%) |
Sep 23, 2024 | 20.08 | 20.19 | 19.32 | 19.57 | 209,671 | -0.39(-1.95%) |
Sep 20, 2024 | 20.05 | 20.40 | 19.72 | 19.96 | 969,122 | -0.21(-1.04%) |
Sep 19, 2024 | 20.45 | 20.45 | 19.97 | 20.17 | 346,818 | +0.26(+1.31%) |
Sep 18, 2024 | 19.72 | 20.40 | 19.71 | 19.91 | 350,625 | +0.17(+0.86%) |
Sep 17, 2024 | 19.13 | 20.14 | 19.13 | 19.74 | 323,716 | +0.35(+1.81%) |
Sep 16, 2024 | 19.21 | 19.43 | 19.03 | 19.39 | 268,023 | +0.21(+1.09%) |
Sep 13, 2024 | 19.25 | 19.59 | 19.05 | 19.18 | 366,539 | +0.27(+1.43%) |
Sep 12, 2024 | 18.78 | 18.93 | 18.36 | 18.91 | 235,543 | +0.25(+1.34%) |
Sep 11, 2024 | 18.27 | 18.97 | 18.07 | 18.66 | 235,294 | +0.22(+1.19%) |
Sep 10, 2024 | 20.00 | 20.00 | 18.19 | 18.44 | 497,149 | -1.55(-7.78%) |
Sep 09, 2024 | 18.68 | 20.19 | 18.68 | 20.00 | 814,603 | +1.39(+7.44%) |
Sep 06, 2024 | 19.09 | 19.30 | 18.22 | 18.61 | 327,158 | -0.52(-2.72%) |
Sep 05, 2024 | 18.88 | 19.30 | 18.80 | 19.13 | 315,751 | +0.18(+0.95%) |
Sep 04, 2024 | 18.75 | 19.13 | 18.43 | 18.95 | 259,472 | +0.40(+2.16%) |
Sep 03, 2024 | 18.80 | 19.09 | 18.45 | 18.55 | 298,450 | -0.56(-2.93%) |
Aug 30, 2024 | 18.94 | 19.15 | 18.36 | 19.11 | 459,790 | +0.11(+0.58%) |
Aug 29, 2024 | 18.95 | 19.23 | 18.80 | 19.00 | 274,506 | +0.11(+0.58%) |
Aug 28, 2024 | 19.70 | 19.70 | 18.87 | 18.89 | 271,123 | -0.75(-3.82%) |
Aug 27, 2024 | 18.56 | 19.67 | 18.56 | 19.64 | 768,514 | +1.01(+5.42%) |
Aug 26, 2024 | 17.91 | 18.89 | 17.91 | 18.63 | 326,994 | +0.67(+3.73%) |
Aug 23, 2024 | 17.25 | 17.98 | 17.24 | 17.96 | 235,318 | +0.87(+5.09%) |
Aug 22, 2024 | 17.18 | 17.50 | 17.00 | 17.09 | 323,879 | -0.36(-2.06%) |
Aug 21, 2024 | 17.31 | 17.61 | 17.25 | 17.45 | 254,152 | +0.17(+0.98%) |
Aug 20, 2024 | 17.42 | 17.47 | 16.97 | 17.28 | 359,956 | -0.12(-0.69%) |
Aug 19, 2024 | 17.04 | 17.52 | 17.03 | 17.40 | 601,633 | +0.35(+2.05%) |
Aug 16, 2024 | 17.27 | 17.35 | 17.04 | 17.05 | 345,777 | -0.45(-2.57%) |
Aug 15, 2024 | 17.50 | 17.85 | 17.39 | 17.50 | 576,259 | +0.49(+2.88%) |
Aug 14, 2024 | 16.84 | 17.13 | 16.42 | 17.01 | 542,101 | +0.21(+1.25%) |
Aug 13, 2024 | 17.21 | 17.21 | 16.52 | 16.80 | 476,731 | -0.31(-1.81%) |
Aug 12, 2024 | 17.10 | 17.34 | 16.90 | 17.11 | 628,968 | +0.04(+0.23%) |
Aug 09, 2024 | 19.00 | 19.00 | 17.00 | 17.07 | 989,248 | -1.50(-8.08%) |
Aug 08, 2024 | 18.62 | 18.71 | 18.15 | 18.57 | 738,331 | +0.21(+1.14%) |
Aug 07, 2024 | 18.97 | 19.55 | 18.12 | 18.36 | 512,184 | -0.47(-2.50%) |
Aug 06, 2024 | 18.06 | 18.88 | 17.68 | 18.83 | 533,248 | +1.28(+7.29%) |
Aug 05, 2024 | 17.63 | 18.33 | 17.35 | 17.55 | 633,998 | -1.17(-6.25%) |
Aug 02, 2024 | 18.20 | 18.80 | 17.86 | 18.72 | 367,896 | -0.36(-1.89%) |
Aug 01, 2024 | 19.75 | 20.50 | 18.20 | 19.08 | 918,059 | +0.38(+2.03%) |
Jul 31, 2024 | 18.84 | 18.98 | 18.08 | 18.70 | 352,954 | +0.01(+0.05%) |
Jul 30, 2024 | 18.84 | 19.07 | 18.63 | 18.69 | 289,530 | -0.03(-0.16%) |
Jul 29, 2024 | 18.95 | 19.24 | 18.65 | 18.72 | 185,069 | -0.17(-0.90%) |
Jul 26, 2024 | 18.61 | 19.06 | 18.61 | 18.89 | 311,209 | +0.54(+2.94%) |
Jul 25, 2024 | 18.37 | 18.58 | 18.01 | 18.35 | 280,772 | -0.10(-0.54%) |
Jul 24, 2024 | 18.71 | 18.99 | 18.36 | 18.45 | 332,692 | -0.46(-2.46%) |
Jul 23, 2024 | 19.37 | 19.46 | 18.90 | 18.91 | 428,980 | -0.44(-2.25%) |
Jul 22, 2024 | 18.56 | 19.43 | 18.56 | 19.35 | 592,613 | +0.85(+4.59%) |
Jul 19, 2024 | 18.33 | 18.85 | 18.25 | 18.50 | 550,452 | +0.17(+0.93%) |
Jul 18, 2024 | 18.03 | 18.63 | 17.90 | 18.33 | 341,729 | +0.38(+2.12%) |
Jul 17, 2024 | 18.14 | 18.72 | 17.73 | 17.95 | 593,691 | -0.34(-1.86%) |
Jul 16, 2024 | 17.27 | 18.32 | 17.27 | 18.29 | 451,317 | +1.26(+7.40%) |
Jul 15, 2024 | 16.25 | 17.27 | 16.25 | 17.03 | 345,501 | +1.00(+6.24%) |
Jul 12, 2024 | 16.10 | 16.31 | 15.88 | 16.03 | 332,072 | +0.09(+0.56%) |
Jul 11, 2024 | 15.74 | 16.10 | 15.56 | 15.94 | 403,054 | +0.53(+3.44%) |
Jul 10, 2024 | 16.03 | 16.05 | 15.20 | 15.41 | 319,226 | -0.60(-3.75%) |
Jul 09, 2024 | 16.26 | 16.40 | 15.93 | 16.01 | 348,662 | -0.28(-1.72%) |
Jul 08, 2024 | 16.21 | 16.30 | 16.11 | 16.29 | 175,396 | +0.20(+1.24%) |
Jul 05, 2024 | 16.30 | 16.43 | 15.94 | 16.09 | 174,168 | -0.24(-1.47%) |
Jul 03, 2024 | 16.08 | 16.38 | 15.93 | 16.33 | 123,398 | +0.28(+1.74%) |
Jul 02, 2024 | 15.99 | 16.24 | 15.95 | 16.05 | 281,057 | +0.08(+0.50%) |