Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.09 | 19.92 | 18.43 | 19.30 | 1,885,273 | +1.57(+8.82%) |
Sep 25, 2024 | 18.00 | 18.50 | 17.66 | 17.74 | 985,734 | -0.46(-2.53%) |
Sep 24, 2024 | 17.72 | 18.30 | 17.12 | 18.20 | 1,461,462 | +1.13(+6.62%) |
Sep 23, 2024 | 17.14 | 17.21 | 16.73 | 17.07 | 630,024 | +0.03(+0.18%) |
Sep 20, 2024 | 17.24 | 17.37 | 16.88 | 17.04 | 767,627 | -0.44(-2.49%) |
Sep 19, 2024 | 17.35 | 17.57 | 16.95 | 17.48 | 962,197 | +0.95(+5.72%) |
Sep 18, 2024 | 16.78 | 17.18 | 16.38 | 16.53 | 889,184 | -0.25(-1.49%) |
Sep 17, 2024 | 16.70 | 16.98 | 16.51 | 16.78 | 578,316 | +0.41(+2.50%) |
Sep 16, 2024 | 16.55 | 16.65 | 16.14 | 16.37 | 633,484 | -0.43(-2.56%) |
Sep 13, 2024 | 16.52 | 17.18 | 16.50 | 16.80 | 1,015,805 | +0.54(+3.32%) |
Sep 12, 2024 | 16.57 | 16.65 | 15.95 | 16.26 | 1,168,148 | -0.38(-2.28%) |
Sep 11, 2024 | 15.98 | 16.68 | 15.52 | 16.64 | 785,669 | +0.77(+4.85%) |
Sep 10, 2024 | 15.73 | 15.93 | 15.41 | 15.87 | 929,343 | +0.27(+1.73%) |
Sep 09, 2024 | 15.77 | 15.87 | 15.43 | 15.60 | 1,126,414 | -0.05(-0.32%) |
Sep 06, 2024 | 16.33 | 16.42 | 15.60 | 15.65 | 1,059,941 | -0.88(-5.32%) |
Sep 05, 2024 | 16.57 | 16.86 | 16.17 | 16.53 | 870,884 | +0.06(+0.36%) |
Sep 04, 2024 | 16.53 | 16.85 | 16.29 | 16.47 | 1,322,251 | -0.23(-1.41%) |
Sep 03, 2024 | 17.60 | 17.65 | 16.60 | 16.70 | 1,092,436 | -1.34(-7.40%) |
Aug 30, 2024 | 18.20 | 18.30 | 17.81 | 18.04 | 774,146 | +0.26(+1.46%) |
Aug 29, 2024 | 18.23 | 18.31 | 17.70 | 17.78 | 828,885 | -0.08(-0.45%) |
Aug 28, 2024 | 18.22 | 18.52 | 17.43 | 17.86 | 1,052,064 | -0.56(-3.04%) |
Aug 27, 2024 | 18.50 | 18.60 | 18.10 | 18.42 | 755,403 | -0.18(-0.97%) |
Aug 26, 2024 | 19.49 | 19.49 | 18.50 | 18.60 | 818,477 | -0.89(-4.57%) |
Aug 23, 2024 | 19.28 | 19.84 | 19.28 | 19.49 | 799,610 | +0.27(+1.40%) |
Aug 22, 2024 | 19.94 | 19.99 | 19.11 | 19.22 | 862,354 | -0.72(-3.61%) |
Aug 21, 2024 | 20.10 | 20.20 | 19.63 | 19.94 | 734,934 | +0.05(+0.25%) |
Aug 20, 2024 | 20.32 | 20.34 | 19.61 | 19.89 | 661,004 | -0.40(-1.97%) |
Aug 19, 2024 | 19.96 | 20.34 | 19.58 | 20.29 | 636,883 | +0.27(+1.35%) |
Aug 16, 2024 | 20.04 | 20.49 | 19.86 | 20.02 | 986,689 | -0.29(-1.43%) |
Aug 15, 2024 | 19.83 | 20.39 | 19.61 | 20.31 | 1,226,900 | +0.63(+3.20%) |
Aug 14, 2024 | 19.48 | 20.21 | 19.11 | 19.68 | 1,283,203 | +0.30(+1.55%) |
Aug 13, 2024 | 19.13 | 19.43 | 18.86 | 19.38 | 797,150 | +0.49(+2.59%) |
Aug 12, 2024 | 19.09 | 19.22 | 18.32 | 18.89 | 1,158,482 | -0.21(-1.10%) |
Aug 09, 2024 | 19.21 | 19.63 | 18.59 | 19.10 | 1,646,887 | -0.39(-2.00%) |
Aug 08, 2024 | 18.05 | 19.70 | 18.05 | 19.49 | 2,556,858 | +1.90(+10.80%) |
Aug 07, 2024 | 18.16 | 18.53 | 16.50 | 17.59 | 4,659,547 | +2.46(+16.30%) |
Aug 06, 2024 | 15.33 | 15.38 | 14.63 | 15.12 | 1,996,042 | +0.12(+0.77%) |
Aug 05, 2024 | 14.03 | 15.50 | 13.94 | 15.01 | 1,545,528 | -0.63(-4.03%) |
Aug 02, 2024 | 15.55 | 16.02 | 15.00 | 15.64 | 2,476,557 | -0.63(-3.87%) |
Aug 01, 2024 | 17.95 | 17.95 | 15.87 | 16.27 | 2,217,963 | -1.68(-9.36%) |
Jul 31, 2024 | 18.20 | 18.44 | 17.75 | 17.95 | 1,806,007 | +0.59(+3.40%) |
Jul 30, 2024 | 18.45 | 18.59 | 17.19 | 17.36 | 1,443,045 | -1.00(-5.45%) |
Jul 29, 2024 | 18.99 | 19.62 | 18.36 | 18.36 | 805,240 | -0.38(-2.03%) |
Jul 26, 2024 | 19.61 | 19.67 | 18.58 | 18.74 | 1,248,262 | +0.04(+0.21%) |
Jul 25, 2024 | 19.00 | 19.31 | 18.12 | 18.70 | 1,800,955 | -0.62(-3.21%) |
Jul 24, 2024 | 20.76 | 20.76 | 19.28 | 19.32 | 1,429,905 | -1.68(-8.02%) |
Jul 23, 2024 | 21.04 | 21.33 | 20.76 | 21.00 | 918,459 | -0.48(-2.21%) |
Jul 22, 2024 | 20.63 | 21.62 | 20.57 | 21.48 | 1,538,980 | +1.37(+6.81%) |
Jul 19, 2024 | 21.04 | 21.23 | 20.03 | 20.11 | 1,305,870 | -1.02(-4.83%) |
Jul 18, 2024 | 22.96 | 23.23 | 20.86 | 21.13 | 1,989,197 | -1.19(-5.33%) |
Jul 17, 2024 | 23.26 | 23.77 | 22.27 | 22.32 | 1,847,214 | -1.59(-6.65%) |
Jul 16, 2024 | 25.88 | 25.88 | 23.53 | 23.91 | 1,797,239 | -1.61(-6.31%) |
Jul 15, 2024 | 24.90 | 25.73 | 24.59 | 25.52 | 1,518,650 | +1.03(+4.21%) |
Jul 12, 2024 | 24.07 | 24.86 | 23.95 | 24.49 | 957,085 | +0.62(+2.60%) |
Jul 11, 2024 | 24.50 | 25.03 | 23.38 | 23.87 | 1,168,788 | -0.01(-0.04%) |
Jul 10, 2024 | 23.12 | 23.93 | 23.00 | 23.88 | 1,044,211 | +1.34(+5.94%) |
Jul 09, 2024 | 23.64 | 23.71 | 22.43 | 22.54 | 1,627,447 | -1.00(-4.25%) |
Jul 08, 2024 | 24.37 | 25.33 | 23.41 | 23.54 | 1,428,049 | -0.40(-1.67%) |
Jul 05, 2024 | 23.96 | 24.81 | 23.59 | 23.94 | 1,021,490 | +0.07(+0.29%) |
Jul 03, 2024 | 22.74 | 24.10 | 22.55 | 23.87 | 790,238 | +1.08(+4.74%) |
Jul 02, 2024 | 23.17 | 23.49 | 22.45 | 22.79 | 589,317 | -0.40(-1.72%) |
|