Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.39 | 19.47 | 18.66 | 18.85 | 419,304 | -0.29(-1.52%) |
Sep 26, 2024 | 19.03 | 19.25 | 18.84 | 19.14 | 283,917 | +0.52(+2.79%) |
Sep 25, 2024 | 18.42 | 18.76 | 18.41 | 18.62 | 564,889 | +0.01(+0.05%) |
Sep 24, 2024 | 18.56 | 19.00 | 18.35 | 18.61 | 421,692 | +0.21(+1.14%) |
Sep 23, 2024 | 18.63 | 18.67 | 18.20 | 18.40 | 498,664 | -0.21(-1.13%) |
Sep 20, 2024 | 19.27 | 19.34 | 18.53 | 18.61 | 1,325,148 | -0.60(-3.12%) |
Sep 19, 2024 | 18.35 | 19.21 | 18.25 | 19.21 | 599,726 | +1.40(+7.86%) |
Sep 18, 2024 | 18.32 | 18.46 | 17.41 | 17.81 | 640,148 | -0.59(-3.21%) |
Sep 17, 2024 | 17.83 | 18.51 | 17.31 | 18.40 | 1,318,618 | +1.10(+6.36%) |
Sep 16, 2024 | 17.85 | 18.06 | 17.05 | 17.30 | 705,616 | -0.54(-3.03%) |
Sep 13, 2024 | 17.84 | 18.40 | 17.59 | 17.84 | 1,169,329 | +0.63(+3.66%) |
Sep 12, 2024 | 17.24 | 17.50 | 16.88 | 17.21 | 793,225 | +0.21(+1.24%) |
Sep 11, 2024 | 16.97 | 17.21 | 16.64 | 17.00 | 731,496 | -0.10(-0.58%) |
Sep 10, 2024 | 17.42 | 17.57 | 17.06 | 17.10 | 641,248 | -0.31(-1.78%) |
Sep 09, 2024 | 17.77 | 17.98 | 17.21 | 17.41 | 734,673 | -0.41(-2.30%) |
Sep 06, 2024 | 17.97 | 18.14 | 17.61 | 17.82 | 923,621 | -0.05(-0.28%) |
Sep 05, 2024 | 18.41 | 18.41 | 17.61 | 17.87 | 1,053,067 | -0.62(-3.35%) |
Sep 04, 2024 | 18.11 | 18.51 | 17.99 | 18.49 | 449,264 | +0.15(+0.82%) |
Sep 03, 2024 | 19.95 | 20.08 | 18.28 | 18.34 | 700,988 | -1.79(-8.89%) |
Aug 30, 2024 | 20.18 | 20.41 | 19.93 | 20.13 | 500,937 | +0.12(+0.60%) |
Aug 29, 2024 | 19.30 | 20.32 | 19.12 | 20.01 | 1,765,080 | +0.97(+5.09%) |
Aug 28, 2024 | 19.12 | 19.50 | 18.94 | 19.04 | 738,825 | -0.16(-0.83%) |
Aug 27, 2024 | 19.27 | 19.27 | 18.99 | 19.20 | 565,575 | +0.05(+0.26%) |
Aug 26, 2024 | 19.38 | 19.68 | 19.05 | 19.15 | 863,813 | +0.00(+0.00%) |
Aug 23, 2024 | 18.93 | 19.43 | 18.83 | 19.15 | 907,974 | +0.43(+2.30%) |
Aug 22, 2024 | 19.12 | 19.27 | 18.66 | 18.72 | 813,691 | -0.36(-1.89%) |
Aug 21, 2024 | 19.33 | 19.44 | 18.71 | 19.08 | 657,734 | -0.14(-0.73%) |
Aug 20, 2024 | 19.50 | 19.77 | 19.01 | 19.22 | 453,892 | -0.28(-1.44%) |
Aug 19, 2024 | 19.11 | 19.70 | 18.96 | 19.50 | 1,141,587 | +0.50(+2.63%) |
Aug 16, 2024 | 18.91 | 19.33 | 18.85 | 19.00 | 338,439 | -0.03(-0.16%) |
Aug 15, 2024 | 19.42 | 19.59 | 18.93 | 19.03 | 564,783 | +0.16(+0.85%) |
Aug 14, 2024 | 19.11 | 19.25 | 18.76 | 18.87 | 553,449 | -0.14(-0.74%) |
Aug 13, 2024 | 19.00 | 19.46 | 18.81 | 19.01 | 919,363 | +0.06(+0.32%) |
Aug 12, 2024 | 18.90 | 19.21 | 18.70 | 18.95 | 930,608 | +0.10(+0.53%) |
Aug 09, 2024 | 20.08 | 20.16 | 18.68 | 18.85 | 660,958 | -1.23(-6.13%) |
Aug 08, 2024 | 19.87 | 20.47 | 19.39 | 20.08 | 4,370,855 | +0.55(+2.82%) |
Aug 07, 2024 | 20.20 | 20.75 | 19.44 | 19.53 | 893,172 | -0.45(-2.25%) |
Aug 06, 2024 | 20.95 | 20.95 | 19.95 | 19.98 | 631,932 | -0.97(-4.63%) |
Aug 05, 2024 | 21.47 | 21.71 | 20.47 | 20.95 | 688,792 | -1.69(-7.46%) |
Aug 02, 2024 | 22.25 | 22.88 | 21.88 | 22.64 | 848,053 | -0.92(-3.90%) |
Aug 01, 2024 | 24.26 | 24.46 | 23.45 | 23.56 | 638,285 | -0.54(-2.24%) |
Jul 31, 2024 | 25.43 | 25.43 | 23.39 | 24.10 | 1,568,983 | -1.37(-5.38%) |
Jul 30, 2024 | 25.58 | 26.16 | 25.10 | 25.47 | 713,586 | +0.16(+0.63%) |
Jul 29, 2024 | 25.54 | 25.90 | 25.12 | 25.31 | 405,788 | -0.23(-0.90%) |
Jul 26, 2024 | 26.57 | 26.57 | 25.39 | 25.54 | 425,682 | -0.55(-2.11%) |
Jul 25, 2024 | 24.77 | 26.65 | 24.40 | 26.09 | 590,109 | +1.45(+5.88%) |
Jul 24, 2024 | 24.69 | 25.48 | 24.61 | 24.64 | 410,077 | -0.16(-0.65%) |
Jul 23, 2024 | 23.84 | 24.89 | 23.74 | 24.80 | 843,952 | +0.84(+3.51%) |
Jul 22, 2024 | 23.75 | 24.14 | 23.29 | 23.96 | 474,972 | +0.37(+1.57%) |
Jul 19, 2024 | 23.73 | 23.88 | 23.32 | 23.59 | 458,457 | -0.14(-0.59%) |
Jul 18, 2024 | 24.79 | 25.14 | 23.72 | 23.73 | 352,281 | -1.31(-5.23%) |
Jul 17, 2024 | 25.43 | 25.87 | 24.95 | 25.04 | 494,593 | -0.77(-2.98%) |
Jul 16, 2024 | 25.38 | 25.82 | 25.15 | 25.81 | 526,777 | +0.68(+2.71%) |
Jul 15, 2024 | 25.40 | 26.09 | 24.94 | 25.13 | 418,670 | +0.11(+0.44%) |
Jul 12, 2024 | 25.73 | 26.07 | 24.80 | 25.02 | 371,834 | -0.21(-0.83%) |
Jul 11, 2024 | 24.23 | 25.31 | 23.80 | 25.23 | 570,274 | +1.68(+7.13%) |
Jul 10, 2024 | 24.88 | 24.91 | 23.51 | 23.55 | 507,236 | -1.20(-4.85%) |
Jul 09, 2024 | 25.97 | 26.30 | 24.39 | 24.75 | 751,917 | -1.95(-7.30%) |
Jul 08, 2024 | 26.81 | 26.92 | 26.34 | 26.70 | 181,097 | +0.06(+0.23%) |
Jul 05, 2024 | 26.93 | 27.10 | 26.44 | 26.64 | 274,691 | -0.39(-1.44%) |
Jul 03, 2024 | 27.11 | 27.34 | 26.91 | 27.03 | 111,610 | -0.02(-0.07%) |
Jul 02, 2024 | 26.71 | 27.11 | 26.45 | 27.05 | 496,083 | +0.53(+2.00%) |