Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.00 | 20.02 | 19.53 | 19.56 | 799,643 | -0.39(-1.95%) |
Sep 26, 2024 | 20.12 | 20.14 | 19.72 | 19.95 | 684,585 | -0.05(-0.25%) |
Sep 25, 2024 | 20.53 | 20.69 | 19.93 | 20.00 | 883,498 | -0.50(-2.44%) |
Sep 24, 2024 | 20.67 | 20.80 | 20.36 | 20.50 | 877,766 | +0.01(+0.05%) |
Sep 23, 2024 | 20.92 | 20.99 | 20.39 | 20.49 | 790,713 | -0.30(-1.44%) |
Sep 20, 2024 | 21.43 | 21.66 | 20.73 | 20.79 | 4,503,865 | -0.56(-2.62%) |
Sep 19, 2024 | 20.90 | 21.36 | 20.78 | 21.35 | 1,152,623 | +0.92(+4.50%) |
Sep 18, 2024 | 20.44 | 20.79 | 20.15 | 20.43 | 648,616 | -0.01(-0.05%) |
Sep 17, 2024 | 20.62 | 20.79 | 20.33 | 20.44 | 804,624 | +0.00(+0.00%) |
Sep 16, 2024 | 20.38 | 20.79 | 19.98 | 20.44 | 1,351,392 | +0.22(+1.09%) |
Sep 13, 2024 | 20.33 | 20.54 | 20.03 | 20.22 | 810,800 | -0.07(-0.34%) |
Sep 12, 2024 | 19.60 | 20.70 | 19.59 | 20.29 | 1,209,017 | +0.83(+4.27%) |
Sep 11, 2024 | 19.22 | 19.54 | 19.00 | 19.46 | 647,668 | +0.09(+0.46%) |
Sep 10, 2024 | 19.72 | 19.73 | 19.21 | 19.37 | 856,454 | -0.28(-1.42%) |
Sep 09, 2024 | 19.53 | 19.92 | 19.43 | 19.65 | 810,439 | +0.05(+0.26%) |
Sep 06, 2024 | 19.88 | 19.96 | 19.26 | 19.60 | 736,447 | -0.22(-1.11%) |
Sep 05, 2024 | 19.99 | 20.02 | 19.60 | 19.82 | 712,128 | -0.09(-0.45%) |
Sep 04, 2024 | 19.64 | 20.13 | 19.43 | 19.91 | 903,986 | +0.17(+0.86%) |
Sep 03, 2024 | 20.20 | 20.37 | 19.73 | 19.74 | 767,434 | -0.51(-2.52%) |
Aug 30, 2024 | 20.02 | 20.28 | 19.90 | 20.25 | 714,697 | +0.27(+1.35%) |
Aug 29, 2024 | 20.50 | 20.50 | 19.92 | 19.98 | 810,696 | -0.40(-1.96%) |
Aug 28, 2024 | 20.47 | 20.48 | 20.05 | 20.38 | 679,158 | -0.09(-0.44%) |
Aug 27, 2024 | 20.57 | 20.60 | 20.17 | 20.47 | 443,111 | -0.08(-0.39%) |
Aug 26, 2024 | 20.43 | 20.68 | 20.25 | 20.55 | 877,370 | +0.23(+1.13%) |
Aug 23, 2024 | 20.74 | 20.75 | 20.21 | 20.32 | 956,807 | -0.42(-2.03%) |
Aug 22, 2024 | 20.47 | 20.87 | 20.32 | 20.74 | 789,574 | +0.27(+1.32%) |
Aug 21, 2024 | 20.81 | 20.81 | 19.79 | 20.47 | 1,203,194 | -0.22(-1.06%) |
Aug 20, 2024 | 20.02 | 20.72 | 19.95 | 20.69 | 1,313,496 | +0.70(+3.50%) |
Aug 19, 2024 | 19.90 | 20.30 | 19.66 | 19.99 | 1,137,039 | +0.12(+0.60%) |
Aug 16, 2024 | 19.86 | 20.20 | 19.66 | 19.87 | 959,180 | -0.04(-0.20%) |
Aug 15, 2024 | 19.55 | 19.98 | 19.16 | 19.91 | 1,726,856 | +0.67(+3.48%) |
Aug 14, 2024 | 19.58 | 19.72 | 19.16 | 19.24 | 1,384,326 | -0.35(-1.79%) |
Aug 13, 2024 | 19.52 | 19.86 | 19.19 | 19.59 | 1,510,271 | +0.29(+1.50%) |
Aug 12, 2024 | 18.83 | 19.33 | 18.39 | 19.30 | 1,558,858 | +0.82(+4.44%) |
Aug 09, 2024 | 18.45 | 18.99 | 17.58 | 18.48 | 2,888,357 | +0.18(+0.98%) |
Aug 08, 2024 | 17.50 | 18.83 | 17.23 | 18.30 | 2,403,486 | +2.07(+12.75%) |
Aug 07, 2024 | 16.40 | 16.42 | 16.05 | 16.23 | 1,013,412 | +0.04(+0.25%) |
Aug 06, 2024 | 15.68 | 16.24 | 15.59 | 16.19 | 744,658 | +0.70(+4.52%) |
Aug 05, 2024 | 15.63 | 15.98 | 15.34 | 15.49 | 1,243,483 | -0.98(-5.95%) |
Aug 02, 2024 | 16.43 | 16.53 | 16.07 | 16.47 | 753,537 | -0.46(-2.72%) |
Aug 01, 2024 | 17.27 | 17.47 | 16.83 | 16.93 | 659,604 | -0.31(-1.80%) |
Jul 31, 2024 | 17.35 | 17.71 | 16.90 | 17.24 | 782,514 | +0.07(+0.41%) |
Jul 30, 2024 | 17.65 | 17.68 | 17.11 | 17.17 | 649,560 | -0.31(-1.77%) |
Jul 29, 2024 | 17.78 | 17.99 | 17.28 | 17.48 | 664,909 | -0.11(-0.63%) |
Jul 26, 2024 | 17.61 | 17.86 | 17.38 | 17.59 | 645,558 | +0.22(+1.27%) |
Jul 25, 2024 | 17.50 | 17.89 | 17.32 | 17.37 | 1,103,154 | -0.14(-0.80%) |
Jul 24, 2024 | 17.61 | 17.99 | 17.50 | 17.51 | 833,413 | -0.05(-0.28%) |
Jul 23, 2024 | 16.93 | 17.94 | 16.89 | 17.56 | 1,269,291 | +0.56(+3.29%) |
Jul 22, 2024 | 16.96 | 17.07 | 16.74 | 17.00 | 671,334 | +0.06(+0.35%) |
Jul 19, 2024 | 16.80 | 17.02 | 16.69 | 16.94 | 527,322 | +0.22(+1.32%) |
Jul 18, 2024 | 16.95 | 17.00 | 16.62 | 16.72 | 653,322 | -0.18(-1.07%) |
Jul 17, 2024 | 16.81 | 17.23 | 16.75 | 16.90 | 853,373 | -0.09(-0.53%) |
Jul 16, 2024 | 16.97 | 17.23 | 16.68 | 16.99 | 964,211 | +0.24(+1.43%) |
Jul 15, 2024 | 16.70 | 17.01 | 16.58 | 16.75 | 831,423 | +0.17(+1.03%) |
Jul 12, 2024 | 16.50 | 16.91 | 16.38 | 16.58 | 869,095 | +0.27(+1.66%) |
Jul 11, 2024 | 15.77 | 16.43 | 15.64 | 16.31 | 963,315 | +0.85(+5.50%) |
Jul 10, 2024 | 15.71 | 15.74 | 15.26 | 15.46 | 502,345 | -0.15(-0.96%) |
Jul 09, 2024 | 15.37 | 15.62 | 15.19 | 15.61 | 646,693 | +0.16(+1.04%) |
Jul 08, 2024 | 15.34 | 15.66 | 15.32 | 15.45 | 598,398 | +0.26(+1.71%) |
Jul 05, 2024 | 15.36 | 15.38 | 14.97 | 15.19 | 603,310 | -0.12(-0.78%) |
Jul 03, 2024 | 15.88 | 15.92 | 15.30 | 15.31 | 389,670 | -0.49(-3.10%) |
Jul 02, 2024 | 15.73 | 15.83 | 15.61 | 15.80 | 773,581 | +0.03(+0.19%) |