Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 18.12 | 18.32 | 18.12 | 18.31 | 41,599 | +0.16(+0.88%) |
Sep 16, 2024 | 18.11 | 18.21 | 17.85 | 18.15 | 53,065 | +0.29(+1.62%) |
Sep 13, 2024 | 18.00 | 19.02 | 17.84 | 17.86 | 161,970 | +0.25(+1.42%) |
Sep 12, 2024 | 17.46 | 17.73 | 17.43 | 17.61 | 70,474 | +0.30(+1.73%) |
Sep 11, 2024 | 17.43 | 17.56 | 17.14 | 17.31 | 82,568 | -0.06(-0.35%) |
Sep 10, 2024 | 17.65 | 17.65 | 17.22 | 17.37 | 981,871 | -0.40(-2.25%) |
Sep 09, 2024 | 18.00 | 18.04 | 17.77 | 17.77 | 24,651 | -0.18(-1.00%) |
Sep 06, 2024 | 18.52 | 18.53 | 17.93 | 17.95 | 12,895 | -0.43(-2.34%) |
Sep 05, 2024 | 16.73 | 19.40 | 16.73 | 18.38 | 18,289 | -0.19(-1.02%) |
Sep 04, 2024 | 18.91 | 19.02 | 18.52 | 18.57 | 19,740 | -0.25(-1.31%) |
Sep 03, 2024 | 19.23 | 19.32 | 18.70 | 18.82 | 53,309 | -1.11(-5.59%) |
Aug 30, 2024 | 21.60 | 21.60 | 19.70 | 19.93 | 23,268 | -0.30(-1.48%) |
Aug 29, 2024 | 20.18 | 20.27 | 20.10 | 20.23 | 14,189 | +0.37(+1.86%) |
Aug 28, 2024 | 20.06 | 20.06 | 19.76 | 19.86 | 6,880 | -0.29(-1.44%) |
Aug 27, 2024 | 20.52 | 20.52 | 20.12 | 20.15 | 15,552 | -0.57(-2.75%) |
Aug 26, 2024 | 21.00 | 21.00 | 18.85 | 20.72 | 38,900 | +0.37(+1.82%) |
Aug 23, 2024 | 20.12 | 20.35 | 20.06 | 20.35 | 7,662 | +0.34(+1.70%) |
Aug 22, 2024 | 20.24 | 20.24 | 19.83 | 20.01 | 16,145 | +0.17(+0.83%) |
Aug 21, 2024 | 19.93 | 20.01 | 19.81 | 19.84 | 54,589 | +0.07(+0.38%) |
Aug 20, 2024 | 20.99 | 20.99 | 19.68 | 19.77 | 21,500 | -0.48(-2.37%) |
Aug 19, 2024 | 20.50 | 20.64 | 20.23 | 20.25 | 32,833 | -0.25(-1.22%) |
Aug 16, 2024 | 21.00 | 21.00 | 20.44 | 20.50 | 52,004 | -0.15(-0.73%) |
Aug 15, 2024 | 20.62 | 20.83 | 20.55 | 20.65 | 11,900 | +0.34(+1.67%) |
Aug 14, 2024 | 21.00 | 21.00 | 20.12 | 20.31 | 8,887 | +0.16(+0.79%) |
Aug 13, 2024 | 19.93 | 20.19 | 19.78 | 20.15 | 53,250 | -0.05(-0.25%) |
Aug 12, 2024 | 19.68 | 20.38 | 19.68 | 20.20 | 58,729 | +0.64(+3.27%) |
Aug 09, 2024 | 19.55 | 19.64 | 19.37 | 19.56 | 22,006 | +0.30(+1.58%) |
Aug 08, 2024 | 19.27 | 19.44 | 19.18 | 19.26 | 30,782 | +0.09(+0.45%) |
Aug 07, 2024 | 19.24 | 19.74 | 19.16 | 19.17 | 80,292 | -0.07(-0.36%) |
Aug 06, 2024 | 18.51 | 19.37 | 18.51 | 19.24 | 112,715 | +0.52(+2.78%) |
Aug 05, 2024 | 18.76 | 18.96 | 18.50 | 18.72 | 50,515 | -0.26(-1.36%) |
Aug 02, 2024 | 19.50 | 19.71 | 18.70 | 18.98 | 191,100 | -1.12(-5.58%) |
Aug 01, 2024 | 20.73 | 20.73 | 19.86 | 20.10 | 158,677 | -0.64(-3.09%) |
Jul 31, 2024 | 20.20 | 20.79 | 20.20 | 20.74 | 46,102 | +0.73(+3.65%) |
Jul 30, 2024 | 19.68 | 20.04 | 19.68 | 20.01 | 18,955 | +0.25(+1.28%) |
Jul 29, 2024 | 21.00 | 21.00 | 19.58 | 19.76 | 72,253 | -0.42(-2.09%) |
Jul 26, 2024 | 22.31 | 22.31 | 19.48 | 20.18 | 135,934 | +0.27(+1.36%) |
Jul 25, 2024 | 19.45 | 20.24 | 19.38 | 19.91 | 25,117 | +0.13(+0.66%) |
Jul 24, 2024 | 19.98 | 20.15 | 19.78 | 19.78 | 44,206 | -0.20(-0.99%) |
Jul 23, 2024 | 20.01 | 20.09 | 19.80 | 19.98 | 137,168 | -0.31(-1.54%) |
Jul 22, 2024 | 20.21 | 20.46 | 20.20 | 20.29 | 85,918 | +0.04(+0.20%) |
Jul 19, 2024 | 20.75 | 20.84 | 20.22 | 20.25 | 282,627 | -0.42(-2.03%) |
Jul 18, 2024 | 20.58 | 20.85 | 20.52 | 20.67 | 27,579 | -0.06(-0.29%) |
Jul 17, 2024 | 23.10 | 23.10 | 20.63 | 20.73 | 133,160 | -0.27(-1.29%) |
Jul 16, 2024 | 21.08 | 21.30 | 20.96 | 21.00 | 77,246 | -0.50(-2.33%) |
Jul 15, 2024 | 20.88 | 21.96 | 20.88 | 21.50 | 184,940 | +0.62(+2.97%) |
Jul 12, 2024 | 20.97 | 21.02 | 20.80 | 20.88 | 52,831 | +0.18(+0.87%) |
Jul 11, 2024 | 20.65 | 20.76 | 20.32 | 20.70 | 123,399 | +0.13(+0.63%) |
Jul 10, 2024 | 20.65 | 20.65 | 20.45 | 20.57 | 108,349 | -0.00(-0.02%) |
Jul 09, 2024 | 21.00 | 21.22 | 20.56 | 20.57 | 88,353 | -0.62(-2.90%) |
Jul 08, 2024 | 21.09 | 21.25 | 21.07 | 21.19 | 108,576 | +0.07(+0.33%) |
Jul 05, 2024 | 21.75 | 21.75 | 21.12 | 21.12 | 103,125 | -0.73(-3.34%) |
Jul 03, 2024 | 21.85 | 21.85 | 21.67 | 21.85 | 12,264 | +0.24(+1.11%) |
Jul 02, 2024 | 21.70 | 21.70 | 21.54 | 21.61 | 182,703 | +0.21(+0.98%) |