Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.51 | 20.70 | 20.35 | 20.62 | 16,874 | +0.37(+1.83%) |
Sep 26, 2024 | 20.25 | 20.25 | 20.02 | 20.25 | 9,091 | +0.61(+3.11%) |
Sep 25, 2024 | 19.88 | 19.88 | 19.62 | 19.64 | 9,198 | -0.36(-1.80%) |
Sep 24, 2024 | 19.75 | 20.00 | 19.72 | 20.00 | 8,907 | +0.50(+2.56%) |
Sep 23, 2024 | 19.54 | 19.55 | 19.42 | 19.50 | 8,196 | +0.03(+0.15%) |
Sep 20, 2024 | 19.51 | 19.51 | 19.42 | 19.47 | 3,698 | -0.10(-0.51%) |
Sep 19, 2024 | 19.68 | 19.69 | 19.57 | 19.57 | 8,436 | +0.37(+1.91%) |
Sep 18, 2024 | 19.20 | 19.45 | 19.11 | 19.20 | 4,026 | +0.10(+0.54%) |
Sep 17, 2024 | 19.02 | 19.17 | 18.98 | 19.10 | 8,708 | +0.14(+0.74%) |
Sep 16, 2024 | 18.89 | 18.96 | 18.89 | 18.96 | 3,459 | +0.09(+0.48%) |
Sep 13, 2024 | 18.77 | 18.87 | 18.77 | 18.87 | 3,705 | +0.19(+1.02%) |
Sep 12, 2024 | 18.58 | 18.71 | 18.58 | 18.68 | 10,786 | +0.18(+0.98%) |
Sep 11, 2024 | 18.25 | 18.50 | 18.25 | 18.50 | 9,342 | +0.17(+0.92%) |
Sep 10, 2024 | 18.40 | 18.40 | 18.16 | 18.33 | 5,421 | -0.10(-0.54%) |
Sep 09, 2024 | 18.38 | 18.50 | 18.27 | 18.43 | 14,331 | +0.08(+0.44%) |
Sep 06, 2024 | 18.65 | 18.75 | 18.24 | 18.35 | 6,241 | -0.29(-1.57%) |
Sep 05, 2024 | 18.68 | 18.77 | 18.60 | 18.64 | 11,346 | +0.05(+0.28%) |
Sep 04, 2024 | 18.49 | 18.72 | 18.36 | 18.59 | 12,759 | +0.05(+0.27%) |
Sep 03, 2024 | 18.91 | 18.91 | 18.36 | 18.54 | 5,543 | -0.41(-2.17%) |
Aug 30, 2024 | 19.04 | 19.05 | 18.88 | 18.95 | 12,544 | +0.02(+0.11%) |
Aug 29, 2024 | 18.92 | 19.02 | 18.77 | 18.93 | 14,650 | +0.18(+0.96%) |
Aug 28, 2024 | 18.89 | 18.93 | 18.75 | 18.75 | 5,610 | -0.29(-1.51%) |
Aug 27, 2024 | 18.85 | 19.07 | 18.85 | 19.04 | 26,450 | +0.28(+1.48%) |
Aug 26, 2024 | 18.93 | 18.93 | 18.72 | 18.76 | 6,076 | -0.15(-0.79%) |
Aug 23, 2024 | 18.57 | 18.92 | 18.51 | 18.91 | 16,253 | +0.47(+2.55%) |
Aug 22, 2024 | 18.67 | 18.67 | 18.44 | 18.44 | 11,248 | -0.31(-1.65%) |
Aug 21, 2024 | 18.49 | 18.75 | 18.45 | 18.75 | 7,348 | +0.30(+1.63%) |
Aug 20, 2024 | 18.69 | 18.69 | 18.45 | 18.45 | 12,935 | -0.31(-1.65%) |
Aug 19, 2024 | 18.43 | 18.79 | 18.27 | 18.76 | 14,247 | +0.44(+2.39%) |
Aug 16, 2024 | 18.38 | 18.43 | 18.11 | 18.32 | 17,493 | -0.11(-0.59%) |
Aug 15, 2024 | 18.24 | 18.44 | 18.22 | 18.43 | 10,789 | +0.17(+0.93%) |
Aug 14, 2024 | 18.42 | 18.42 | 18.14 | 18.26 | 9,596 | -0.12(-0.68%) |
Aug 13, 2024 | 18.10 | 18.39 | 17.99 | 18.39 | 9,532 | +0.42(+2.31%) |
Aug 12, 2024 | 18.10 | 18.12 | 17.96 | 17.97 | 20,220 | -0.09(-0.50%) |
Aug 09, 2024 | 18.17 | 18.17 | 17.97 | 18.06 | 13,857 | -0.07(-0.39%) |
Aug 08, 2024 | 17.78 | 18.13 | 17.67 | 18.13 | 13,058 | +0.47(+2.66%) |
Aug 07, 2024 | 18.11 | 18.11 | 17.66 | 17.66 | 13,721 | -0.51(-2.81%) |
Aug 06, 2024 | 17.74 | 18.26 | 17.70 | 18.17 | 18,546 | +0.54(+3.08%) |
Aug 05, 2024 | 17.19 | 17.74 | 17.13 | 17.63 | 13,972 | -0.42(-2.33%) |
Aug 02, 2024 | 18.28 | 18.28 | 18.00 | 18.05 | 57,690 | -0.59(-3.17%) |
Aug 01, 2024 | 19.31 | 19.32 | 18.52 | 18.64 | 7,950 | -0.66(-3.44%) |
Jul 31, 2024 | 19.58 | 19.58 | 19.30 | 19.30 | 13,728 | +0.05(+0.26%) |
Jul 30, 2024 | 19.31 | 19.36 | 19.17 | 19.25 | 170,833 | +0.01(+0.03%) |
Jul 29, 2024 | 19.28 | 19.31 | 19.17 | 19.24 | 10,300 | -0.06(-0.29%) |
Jul 26, 2024 | 19.34 | 19.49 | 19.17 | 19.30 | 6,758 | +0.17(+0.89%) |
Jul 25, 2024 | 19.15 | 19.42 | 18.97 | 19.13 | 23,750 | -0.17(-0.86%) |
Jul 24, 2024 | 19.67 | 19.67 | 19.30 | 19.30 | 8,934 | -0.42(-2.15%) |
Jul 23, 2024 | 19.68 | 19.83 | 19.68 | 19.72 | 11,699 | -0.11(-0.55%) |
Jul 22, 2024 | 19.74 | 19.85 | 19.59 | 19.83 | 11,086 | +0.09(+0.46%) |
Jul 19, 2024 | 19.65 | 19.79 | 19.65 | 19.74 | 3,661 | -0.01(-0.05%) |
Jul 18, 2024 | 20.00 | 20.12 | 19.72 | 19.75 | 20,041 | -0.24(-1.20%) |
Jul 17, 2024 | 20.22 | 20.25 | 19.97 | 19.99 | 13,954 | -0.40(-1.96%) |
Jul 16, 2024 | 20.13 | 20.45 | 20.10 | 20.39 | 12,135 | +0.31(+1.54%) |
Jul 15, 2024 | 20.24 | 20.24 | 19.96 | 20.08 | 11,709 | -0.13(-0.64%) |
Jul 12, 2024 | 20.14 | 20.25 | 19.97 | 20.21 | 12,917 | +0.13(+0.65%) |
Jul 11, 2024 | 19.99 | 20.08 | 19.93 | 20.08 | 24,898 | +0.26(+1.31%) |
Jul 10, 2024 | 19.87 | 19.91 | 19.73 | 19.82 | 15,562 | +0.01(+0.06%) |
Jul 09, 2024 | 19.74 | 19.88 | 19.65 | 19.81 | 12,051 | +0.08(+0.40%) |
Jul 08, 2024 | 19.63 | 19.79 | 19.63 | 19.73 | 13,358 | -0.04(-0.20%) |
Jul 05, 2024 | 19.71 | 19.78 | 19.62 | 19.77 | 13,479 | +0.10(+0.51%) |
Jul 03, 2024 | 19.40 | 19.72 | 19.40 | 19.67 | 5,188 | +0.27(+1.39%) |
Jul 02, 2024 | 19.26 | 19.41 | 19.26 | 19.40 | 14,432 | +0.00(+0.02%) |