Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.47 | 19.99 | 18.96 | 19.13 | 31,038 | +0.21(+1.11%) |
Sep 26, 2024 | 18.45 | 18.92 | 18.45 | 18.92 | 25,541 | +0.44(+2.35%) |
Sep 25, 2024 | 18.46 | 18.71 | 18.45 | 18.48 | 33,815 | -0.59(-3.07%) |
Sep 24, 2024 | 19.50 | 20.20 | 18.82 | 19.07 | 61,955 | -0.13(-0.68%) |
Sep 23, 2024 | 18.65 | 19.20 | 18.65 | 19.20 | 32,105 | +0.41(+2.20%) |
Sep 20, 2024 | 18.71 | 19.45 | 18.61 | 18.79 | 46,881 | -0.37(-1.95%) |
Sep 19, 2024 | 18.36 | 19.16 | 18.36 | 19.16 | 50,414 | +0.46(+2.46%) |
Sep 18, 2024 | 19.25 | 19.25 | 18.54 | 18.70 | 499,148 | +0.04(+0.21%) |
Sep 17, 2024 | 18.97 | 18.97 | 18.60 | 18.66 | 497,673 | +0.04(+0.21%) |
Sep 16, 2024 | 18.45 | 18.97 | 18.45 | 18.62 | 163,970 | +0.14(+0.76%) |
Sep 13, 2024 | 18.48 | 18.75 | 18.39 | 18.48 | 867,806 | -0.19(-1.02%) |
Sep 12, 2024 | 17.56 | 18.83 | 17.56 | 18.67 | 728,566 | +0.53(+2.92%) |
Sep 11, 2024 | 17.99 | 18.30 | 17.81 | 18.14 | 789,579 | -0.02(-0.11%) |
Sep 10, 2024 | 18.10 | 18.38 | 17.82 | 18.16 | 930,886 | -0.61(-3.25%) |
Sep 09, 2024 | 19.09 | 19.18 | 18.68 | 18.77 | 70,295 | +0.59(+3.25%) |
Sep 06, 2024 | 18.45 | 19.14 | 18.12 | 18.18 | 80,338 | -0.37(-1.99%) |
Sep 05, 2024 | 18.55 | 18.59 | 18.41 | 18.55 | 56,436 | +0.08(+0.43%) |
Sep 04, 2024 | 18.38 | 19.08 | 18.38 | 18.47 | 58,656 | -0.03(-0.16%) |
Sep 03, 2024 | 18.88 | 19.35 | 18.31 | 18.50 | 1,758,259 | -0.05(-0.27%) |
Aug 30, 2024 | 19.11 | 19.11 | 18.45 | 18.55 | 152,492 | -0.02(-0.11%) |
Aug 29, 2024 | 18.62 | 18.70 | 18.42 | 18.57 | 44,295 | -0.48(-2.52%) |
Aug 28, 2024 | 19.92 | 19.92 | 18.92 | 19.05 | 31,208 | -0.16(-0.83%) |
Aug 27, 2024 | 19.76 | 19.76 | 19.10 | 19.21 | 44,201 | +0.25(+1.32%) |
Aug 26, 2024 | 19.75 | 19.75 | 18.86 | 18.96 | 106,669 | -0.48(-2.47%) |
Aug 23, 2024 | 18.42 | 19.44 | 18.42 | 19.44 | 22,827 | +0.84(+4.52%) |
Aug 22, 2024 | 18.12 | 18.91 | 18.00 | 18.60 | 55,825 | -0.45(-2.34%) |
Aug 21, 2024 | 19.63 | 19.63 | 18.94 | 19.05 | 57,115 | +0.81(+4.41%) |
Aug 20, 2024 | 18.24 | 18.42 | 18.21 | 18.24 | 28,656 | +0.21(+1.16%) |
Aug 19, 2024 | 18.20 | 18.59 | 17.84 | 18.03 | 52,173 | -0.04(-0.22%) |
Aug 16, 2024 | 18.66 | 18.66 | 17.85 | 18.07 | 27,742 | -0.07(-0.39%) |
Aug 15, 2024 | 18.14 | 18.20 | 17.37 | 18.14 | 56,757 | -0.01(-0.06%) |
Aug 14, 2024 | 17.61 | 18.75 | 17.61 | 18.15 | 66,934 | -0.54(-2.89%) |
Aug 13, 2024 | 18.98 | 18.98 | 18.43 | 18.69 | 325,316 | +0.78(+4.36%) |
Aug 12, 2024 | 18.05 | 18.05 | 17.91 | 17.91 | 41,395 | +0.00(+0.00%) |
Aug 09, 2024 | 17.89 | 18.04 | 17.72 | 17.91 | 52,365 | +0.26(+1.47%) |
Aug 08, 2024 | 17.68 | 17.68 | 17.07 | 17.65 | 57,869 | +0.99(+5.94%) |
Aug 07, 2024 | 17.71 | 17.71 | 16.65 | 16.66 | 100,582 | +0.09(+0.54%) |
Aug 06, 2024 | 15.66 | 16.74 | 15.66 | 16.57 | 200,724 | +1.10(+7.11%) |
Aug 05, 2024 | 15.23 | 15.95 | 14.06 | 15.47 | 84,550 | -0.95(-5.78%) |
Aug 02, 2024 | 16.55 | 16.89 | 16.23 | 16.42 | 33,193 | -0.81(-4.70%) |
Aug 01, 2024 | 17.56 | 17.80 | 17.14 | 17.23 | 29,531 | -0.61(-3.42%) |
Jul 31, 2024 | 18.13 | 18.13 | 17.73 | 17.84 | 42,949 | +0.16(+0.90%) |
Jul 30, 2024 | 17.77 | 17.79 | 17.58 | 17.68 | 22,962 | +0.01(+0.06%) |
Jul 29, 2024 | 17.49 | 17.67 | 17.26 | 17.67 | 33,311 | -0.05(-0.28%) |
Jul 26, 2024 | 17.10 | 18.10 | 17.10 | 17.72 | 51,493 | +0.21(+1.20%) |
Jul 25, 2024 | 17.50 | 17.73 | 17.48 | 17.51 | 33,589 | +0.42(+2.46%) |
Jul 24, 2024 | 17.39 | 17.39 | 17.05 | 17.09 | 30,268 | -0.34(-1.95%) |
Jul 23, 2024 | 17.39 | 17.46 | 17.36 | 17.43 | 23,978 | -0.22(-1.25%) |
Jul 22, 2024 | 18.02 | 18.02 | 17.65 | 17.65 | 33,568 | +0.64(+3.76%) |
Jul 19, 2024 | 17.22 | 17.53 | 17.01 | 17.01 | 37,290 | -0.61(-3.46%) |
Jul 18, 2024 | 17.66 | 17.76 | 17.51 | 17.62 | 37,299 | +0.00(+0.00%) |
Jul 17, 2024 | 17.46 | 17.74 | 17.46 | 17.62 | 20,456 | +0.09(+0.51%) |
Jul 16, 2024 | 17.40 | 17.53 | 17.40 | 17.53 | 49,887 | +0.31(+1.80%) |
Jul 15, 2024 | 17.26 | 17.99 | 17.22 | 17.22 | 18,570 | -0.18(-1.03%) |
Jul 12, 2024 | 17.28 | 17.40 | 17.26 | 17.40 | 31,947 | +0.12(+0.69%) |
Jul 11, 2024 | 17.87 | 17.87 | 17.21 | 17.28 | 44,615 | -0.42(-2.37%) |
Jul 10, 2024 | 17.59 | 17.70 | 17.50 | 17.70 | 47,840 | +0.41(+2.40%) |
Jul 09, 2024 | 16.79 | 17.42 | 16.79 | 17.29 | 66,541 | +0.23(+1.32%) |
Jul 08, 2024 | 17.55 | 17.55 | 16.99 | 17.06 | 32,276 | -0.05(-0.29%) |
Jul 05, 2024 | 16.73 | 17.11 | 16.73 | 17.11 | 33,065 | +0.48(+2.89%) |
Jul 03, 2024 | 15.94 | 16.63 | 15.94 | 16.63 | 56,997 | +0.43(+2.65%) |
Jul 02, 2024 | 16.25 | 16.58 | 16.07 | 16.20 | 64,163 | +0.51(+3.26%) |