Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 17.90 | 19.00 | 17.90 | 18.45 | 6,790 | -0.54(-2.84%) |
Sep 26, 2024 | 18.50 | 18.99 | 18.36 | 18.99 | 137,205 | +0.58(+3.18%) |
Sep 25, 2024 | 16.98 | 18.58 | 16.98 | 18.41 | 504,653 | +0.09(+0.47%) |
Sep 24, 2024 | 18.50 | 18.50 | 18.16 | 18.32 | 4,101 | -0.23(-1.25%) |
Sep 23, 2024 | 18.25 | 18.55 | 18.25 | 18.55 | 3,643 | +0.04(+0.22%) |
Sep 20, 2024 | 16.79 | 18.52 | 16.79 | 18.51 | 725,880 | +0.11(+0.60%) |
Sep 19, 2024 | 18.04 | 18.50 | 17.73 | 18.40 | 348,098 | +0.94(+5.35%) |
Sep 18, 2024 | 17.02 | 17.71 | 17.02 | 17.46 | 7,210 | +0.22(+1.28%) |
Sep 17, 2024 | 15.80 | 17.49 | 15.80 | 17.25 | 223,651 | -0.50(-2.82%) |
Sep 16, 2024 | 17.66 | 17.75 | 17.50 | 17.75 | 307,358 | +0.08(+0.45%) |
Sep 13, 2024 | 17.12 | 18.14 | 17.12 | 17.66 | 74,775 | +0.34(+1.96%) |
Sep 12, 2024 | 17.38 | 17.84 | 17.11 | 17.33 | 21,396 | +0.04(+0.21%) |
Sep 11, 2024 | 16.29 | 17.39 | 16.29 | 17.29 | 156,931 | -0.16(-0.92%) |
Sep 10, 2024 | 16.00 | 17.60 | 16.00 | 17.45 | 140,998 | +0.07(+0.40%) |
Sep 09, 2024 | 18.32 | 18.32 | 17.15 | 17.38 | 242,436 | -0.82(-4.48%) |
Sep 06, 2024 | 18.50 | 18.56 | 17.53 | 18.20 | 242,808 | -0.19(-1.04%) |
Sep 05, 2024 | 17.44 | 18.98 | 17.44 | 18.39 | 102,114 | -0.06(-0.34%) |
Sep 04, 2024 | 18.47 | 18.56 | 18.45 | 18.45 | 4,131 | -0.14(-0.78%) |
Sep 03, 2024 | 19.95 | 19.95 | 17.65 | 18.59 | 194,288 | -0.35(-1.82%) |
Aug 30, 2024 | 18.01 | 19.15 | 18.01 | 18.94 | 2,454 | -0.11(-0.56%) |
Aug 29, 2024 | 18.95 | 19.05 | 18.94 | 19.05 | 12,213 | +0.32(+1.68%) |
Aug 28, 2024 | 18.68 | 19.00 | 18.18 | 18.73 | 6,717 | +0.11(+0.60%) |
Aug 27, 2024 | 18.50 | 18.62 | 18.13 | 18.62 | 1,469 | +0.51(+2.80%) |
Aug 26, 2024 | 18.18 | 18.50 | 18.10 | 18.11 | 12,447 | -0.23(-1.24%) |
Aug 23, 2024 | 18.10 | 18.64 | 17.32 | 18.34 | 155,070 | +0.12(+0.66%) |
Aug 22, 2024 | 18.14 | 18.49 | 18.14 | 18.22 | 9,995 | +0.07(+0.39%) |
Aug 21, 2024 | 19.75 | 19.75 | 18.00 | 18.15 | 5,034 | -0.13(-0.73%) |
Aug 20, 2024 | 18.75 | 18.75 | 17.68 | 18.28 | 3,915 | -0.23(-1.22%) |
Aug 19, 2024 | 18.00 | 18.52 | 18.00 | 18.51 | 202,254 | +0.24(+1.31%) |
Aug 16, 2024 | 16.65 | 18.40 | 16.65 | 18.27 | 27,692 | -0.03(-0.16%) |
Aug 15, 2024 | 18.43 | 18.43 | 17.14 | 18.30 | 58,137 | +0.56(+3.15%) |
Aug 14, 2024 | 17.90 | 17.90 | 17.51 | 17.74 | 452,758 | +0.44(+2.55%) |
Aug 13, 2024 | 18.40 | 18.40 | 16.90 | 17.30 | 407,181 | +0.46(+2.70%) |
Aug 12, 2024 | 17.00 | 17.05 | 16.80 | 16.84 | 16,837 | +0.11(+0.69%) |
Aug 09, 2024 | 17.08 | 17.90 | 16.11 | 16.73 | 9,877 | -0.33(-1.93%) |
Aug 08, 2024 | 17.06 | 18.05 | 16.55 | 17.06 | 29,321 | +0.40(+2.40%) |
Aug 07, 2024 | 17.99 | 18.00 | 16.55 | 16.66 | 165,594 | -0.14(-0.83%) |
Aug 06, 2024 | 17.00 | 17.50 | 16.72 | 16.80 | 27,361 | -0.16(-0.94%) |
Aug 05, 2024 | 16.30 | 17.00 | 14.45 | 16.96 | 46,897 | -0.39(-2.27%) |
Aug 02, 2024 | 17.50 | 18.25 | 17.14 | 17.35 | 26,934 | -0.68(-3.75%) |
Aug 01, 2024 | 18.25 | 19.15 | 16.70 | 18.03 | 93,804 | -1.24(-6.43%) |
Jul 31, 2024 | 19.33 | 19.51 | 19.02 | 19.27 | 422,579 | -0.04(-0.22%) |
Jul 30, 2024 | 19.80 | 19.80 | 19.28 | 19.31 | 1,364 | +0.09(+0.48%) |
Jul 29, 2024 | 20.00 | 20.00 | 19.11 | 19.22 | 15,248 | -0.05(-0.26%) |
Jul 26, 2024 | 20.10 | 20.10 | 19.03 | 19.27 | 13,800 | -0.42(-2.13%) |
Jul 25, 2024 | 20.05 | 20.05 | 19.38 | 19.69 | 10,766 | -0.01(-0.05%) |
Jul 24, 2024 | 19.76 | 20.38 | 19.53 | 19.70 | 6,683 | -0.65(-3.19%) |
Jul 23, 2024 | 19.51 | 20.37 | 19.29 | 20.35 | 18,160 | +0.38(+1.88%) |
Jul 22, 2024 | 20.13 | 20.76 | 19.85 | 19.97 | 3,401 | -0.15(-0.73%) |
Jul 19, 2024 | 19.65 | 20.12 | 19.64 | 20.12 | 3,283 | +0.43(+2.16%) |
Jul 18, 2024 | 18.49 | 20.99 | 18.49 | 19.70 | 51,872 | -0.52(-2.60%) |
Jul 17, 2024 | 20.80 | 20.80 | 19.00 | 20.22 | 5,441 | -0.53(-2.55%) |
Jul 16, 2024 | 20.99 | 21.13 | 20.50 | 20.75 | 5,999 | +0.05(+0.23%) |
Jul 15, 2024 | 20.76 | 20.99 | 19.35 | 20.70 | 8,306 | +0.20(+0.99%) |
Jul 12, 2024 | 19.20 | 20.88 | 19.20 | 20.50 | 238,059 | +0.09(+0.43%) |
Jul 11, 2024 | 20.75 | 21.11 | 20.03 | 20.41 | 55,056 | -0.29(-1.41%) |
Jul 10, 2024 | 20.45 | 20.75 | 20.00 | 20.70 | 3,200 | +0.54(+2.70%) |
Jul 09, 2024 | 18.95 | 20.43 | 18.95 | 20.16 | 21,993 | -0.28(-1.39%) |
Jul 08, 2024 | 20.57 | 20.60 | 20.42 | 20.44 | 8,948 | -0.16(-0.78%) |
Jul 05, 2024 | 20.99 | 20.99 | 20.55 | 20.61 | 5,529 | -0.03(-0.15%) |
Jul 03, 2024 | 20.01 | 20.70 | 20.01 | 20.64 | 2,111 | +0.02(+0.10%) |
Jul 02, 2024 | 20.52 | 20.65 | 20.52 | 20.61 | 3,040 | +0.06(+0.30%) |
|