Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.47 | 19.46 | 18.30 | 18.30 | 15,512 | +0.08(+0.44%) |
Sep 26, 2024 | 18.39 | 18.52 | 17.74 | 18.22 | 17,926 | +0.16(+0.89%) |
Sep 25, 2024 | 18.51 | 18.51 | 17.44 | 18.06 | 39,262 | -0.44(-2.38%) |
Sep 24, 2024 | 19.42 | 19.66 | 18.49 | 18.50 | 43,282 | -0.92(-4.74%) |
Sep 23, 2024 | 19.19 | 19.81 | 18.77 | 19.42 | 56,146 | +0.17(+0.88%) |
Sep 20, 2024 | 20.74 | 20.74 | 18.95 | 19.25 | 69,717 | -0.81(-4.04%) |
Sep 19, 2024 | 18.23 | 21.80 | 18.14 | 20.06 | 103,244 | +2.61(+14.96%) |
Sep 18, 2024 | 16.12 | 18.40 | 15.55 | 17.45 | 67,627 | +1.02(+6.21%) |
Sep 17, 2024 | 16.53 | 16.53 | 15.95 | 16.43 | 18,602 | +0.23(+1.42%) |
Sep 16, 2024 | 16.69 | 17.27 | 15.88 | 16.20 | 14,165 | -0.18(-1.10%) |
Sep 13, 2024 | 16.32 | 17.10 | 16.05 | 16.38 | 14,583 | +0.05(+0.31%) |
Sep 12, 2024 | 16.30 | 17.12 | 15.84 | 16.33 | 30,366 | +0.03(+0.18%) |
Sep 11, 2024 | 16.86 | 17.18 | 16.02 | 16.30 | 47,732 | -0.76(-4.45%) |
Sep 10, 2024 | 16.97 | 17.44 | 16.97 | 17.06 | 9,067 | +0.16(+0.95%) |
Sep 09, 2024 | 17.06 | 17.75 | 16.43 | 16.90 | 27,997 | -0.08(-0.47%) |
Sep 06, 2024 | 16.55 | 17.00 | 16.28 | 16.98 | 19,845 | +0.02(+0.12%) |
Sep 05, 2024 | 16.01 | 17.50 | 16.01 | 16.96 | 30,162 | +0.56(+3.41%) |
Sep 04, 2024 | 15.02 | 16.50 | 15.02 | 16.40 | 75,756 | +0.78(+4.99%) |
Sep 03, 2024 | 15.72 | 15.96 | 14.86 | 15.62 | 37,917 | -0.12(-0.76%) |
Aug 30, 2024 | 16.50 | 16.82 | 15.44 | 15.74 | 102,699 | -0.36(-2.24%) |
Aug 29, 2024 | 16.38 | 16.83 | 15.39 | 16.10 | 79,796 | -0.24(-1.47%) |
Aug 28, 2024 | 16.79 | 16.85 | 16.06 | 16.34 | 39,488 | -0.50(-2.97%) |
Aug 27, 2024 | 17.20 | 17.68 | 16.75 | 16.84 | 27,568 | -0.41(-2.38%) |
Aug 26, 2024 | 18.87 | 19.17 | 17.21 | 17.25 | 60,376 | -1.70(-8.97%) |
Aug 23, 2024 | 19.47 | 20.10 | 18.79 | 18.95 | 50,572 | -0.46(-2.37%) |
Aug 22, 2024 | 20.13 | 21.10 | 19.37 | 19.41 | 20,867 | -1.61(-7.66%) |
Aug 21, 2024 | 20.19 | 21.75 | 19.59 | 21.02 | 33,914 | +0.97(+4.84%) |
Aug 20, 2024 | 19.99 | 20.14 | 19.15 | 20.05 | 23,671 | -0.23(-1.13%) |
Aug 19, 2024 | 19.96 | 22.66 | 17.60 | 20.28 | 43,311 | +0.38(+1.91%) |
Aug 16, 2024 | 18.70 | 20.50 | 18.70 | 19.90 | 22,984 | +0.75(+3.94%) |
Aug 15, 2024 | 19.50 | 20.70 | 18.75 | 19.14 | 16,924 | -0.30(-1.57%) |
Aug 14, 2024 | 19.50 | 19.95 | 18.75 | 19.45 | 9,898 | +0.55(+2.94%) |
Aug 13, 2024 | 19.36 | 19.96 | 18.64 | 18.89 | 14,383 | -0.35(-1.82%) |
Aug 12, 2024 | 20.46 | 20.70 | 18.60 | 19.25 | 22,472 | -1.46(-7.07%) |
Aug 09, 2024 | 19.50 | 21.45 | 19.34 | 20.71 | 21,307 | +1.32(+6.81%) |
Aug 08, 2024 | 20.50 | 20.63 | 15.94 | 19.39 | 89,214 | -4.46(-18.70%) |
Aug 07, 2024 | 24.00 | 24.91 | 23.12 | 23.85 | 15,027 | -0.10(-0.44%) |
Aug 06, 2024 | 24.30 | 25.21 | 23.34 | 23.95 | 9,453 | +0.09(+0.38%) |
Aug 05, 2024 | 22.00 | 24.30 | 21.75 | 23.86 | 26,063 | +0.84(+3.65%) |
Aug 02, 2024 | 24.00 | 24.00 | 21.32 | 23.02 | 10,802 | -1.02(-4.24%) |
Aug 01, 2024 | 25.59 | 25.89 | 23.34 | 24.05 | 17,575 | -1.39(-5.48%) |
Jul 31, 2024 | 26.00 | 27.05 | 25.20 | 25.44 | 9,001 | -0.09(-0.37%) |
Jul 30, 2024 | 26.50 | 27.45 | 25.54 | 25.54 | 15,027 | -1.82(-6.65%) |
Jul 29, 2024 | 28.09 | 28.09 | 26.54 | 27.36 | 3,557 | -0.29(-1.07%) |
Jul 26, 2024 | 26.05 | 27.80 | 25.70 | 27.65 | 18,635 | +2.10(+8.22%) |
Jul 25, 2024 | 25.30 | 26.57 | 25.00 | 25.55 | 4,660 | +0.35(+1.39%) |
Jul 24, 2024 | 26.30 | 27.27 | 24.30 | 25.20 | 22,447 | -1.27(-4.78%) |
Jul 23, 2024 | 26.59 | 27.99 | 26.25 | 26.46 | 10,001 | -0.38(-1.42%) |
Jul 22, 2024 | 28.00 | 29.23 | 26.30 | 26.84 | 17,623 | -1.17(-4.16%) |
Jul 19, 2024 | 26.25 | 28.94 | 26.20 | 28.01 | 16,983 | +1.56(+5.90%) |
Jul 18, 2024 | 28.16 | 28.49 | 26.25 | 26.45 | 11,023 | -1.75(-6.22%) |
Jul 17, 2024 | 29.80 | 29.80 | 27.21 | 28.20 | 21,203 | -0.83(-2.84%) |
Jul 16, 2024 | 29.95 | 30.00 | 28.11 | 29.03 | 17,228 | +0.07(+0.22%) |
Jul 15, 2024 | 27.25 | 29.00 | 26.80 | 28.96 | 69,891 | +1.71(+6.27%) |
Jul 12, 2024 | 27.50 | 27.93 | 26.30 | 27.25 | 13,199 | +0.25(+0.94%) |
Jul 11, 2024 | 28.18 | 29.50 | 27.00 | 27.00 | 14,841 | -1.35(-4.76%) |
Jul 10, 2024 | 27.12 | 28.91 | 25.20 | 28.35 | 45,032 | +1.23(+4.54%) |
Jul 09, 2024 | 25.00 | 27.54 | 24.50 | 27.12 | 38,378 | +2.12(+8.48%) |
Jul 08, 2024 | 23.50 | 25.00 | 22.62 | 25.00 | 52,731 | +1.83(+7.90%) |
Jul 05, 2024 | 22.16 | 23.45 | 22.16 | 23.17 | 7,640 | +0.43(+1.87%) |
Jul 03, 2024 | 22.11 | 23.75 | 22.11 | 22.75 | 11,091 | +0.55(+2.45%) |
Jul 02, 2024 | 22.30 | 23.10 | 21.41 | 22.20 | 8,462 | -0.45(-1.99%) |
|