Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 16.55 | 16.65 | 16.06 | 16.27 | 2,378,160 | -0.22(-1.33%) |
Sep 11, 2024 | 16.66 | 16.91 | 16.33 | 16.49 | 1,567,044 | -0.25(-1.49%) |
Sep 10, 2024 | 16.96 | 17.08 | 16.64 | 16.74 | 1,198,944 | -0.21(-1.24%) |
Sep 09, 2024 | 17.34 | 17.39 | 16.90 | 16.95 | 1,214,505 | -0.39(-2.25%) |
Sep 06, 2024 | 16.99 | 17.44 | 16.86 | 17.34 | 1,525,808 | +0.34(+2.00%) |
Sep 05, 2024 | 18.04 | 18.11 | 16.88 | 17.00 | 1,928,738 | -1.03(-5.71%) |
Sep 04, 2024 | 17.92 | 18.34 | 17.70 | 18.03 | 1,755,145 | +0.11(+0.61%) |
Sep 03, 2024 | 18.94 | 19.03 | 17.61 | 17.92 | 1,829,353 | -1.02(-5.39%) |
Aug 30, 2024 | 18.53 | 18.97 | 18.53 | 18.94 | 1,391,878 | +0.50(+2.71%) |
Aug 29, 2024 | 19.24 | 19.25 | 18.41 | 18.44 | 1,465,922 | -0.86(-4.46%) |
Aug 28, 2024 | 18.83 | 19.31 | 18.68 | 19.30 | 1,484,390 | +0.47(+2.50%) |
Aug 27, 2024 | 17.81 | 18.85 | 17.64 | 18.83 | 1,787,686 | +1.04(+5.85%) |
Aug 26, 2024 | 17.80 | 17.93 | 17.57 | 17.79 | 1,135,738 | +0.06(+0.34%) |
Aug 23, 2024 | 17.65 | 17.93 | 17.46 | 17.73 | 1,617,423 | +0.02(+0.11%) |
Aug 22, 2024 | 18.25 | 18.28 | 17.66 | 17.71 | 2,250,460 | -0.54(-2.96%) |
Aug 21, 2024 | 18.91 | 19.07 | 18.24 | 18.25 | 2,833,820 | -0.63(-3.34%) |
Aug 20, 2024 | 18.67 | 18.98 | 18.47 | 18.88 | 1,533,597 | +0.12(+0.64%) |
Aug 19, 2024 | 18.86 | 19.02 | 18.71 | 18.76 | 1,304,263 | -0.10(-0.53%) |
Aug 16, 2024 | 18.80 | 19.11 | 18.65 | 18.86 | 1,385,223 | +0.02(+0.11%) |
Aug 15, 2024 | 19.74 | 20.00 | 18.81 | 18.84 | 1,221,157 | -0.32(-1.67%) |
Aug 14, 2024 | 19.47 | 19.60 | 19.03 | 19.16 | 989,534 | -0.09(-0.47%) |
Aug 13, 2024 | 19.07 | 19.35 | 18.80 | 19.25 | 1,185,106 | +0.17(+0.89%) |
Aug 12, 2024 | 19.45 | 19.49 | 18.71 | 19.08 | 2,622,017 | -0.52(-2.65%) |
Aug 09, 2024 | 19.90 | 19.90 | 19.37 | 19.60 | 2,039,151 | -0.13(-0.66%) |
Aug 08, 2024 | 19.81 | 20.23 | 19.22 | 19.73 | 1,629,547 | +0.10(+0.51%) |
Aug 07, 2024 | 20.05 | 21.00 | 19.25 | 19.63 | 6,348,970 | +1.09(+5.88%) |
Aug 06, 2024 | 18.43 | 18.70 | 18.25 | 18.54 | 2,649,775 | +0.26(+1.42%) |
Aug 05, 2024 | 18.50 | 18.56 | 18.16 | 18.28 | 2,526,034 | -0.55(-2.92%) |
Aug 02, 2024 | 19.07 | 19.27 | 18.77 | 18.83 | 1,576,098 | -0.38(-1.98%) |
Aug 01, 2024 | 19.56 | 19.93 | 19.02 | 19.21 | 3,289,794 | -0.35(-1.79%) |
Jul 31, 2024 | 20.38 | 20.50 | 19.04 | 19.56 | 5,226,158 | -1.51(-7.17%) |
Jul 30, 2024 | 20.75 | 21.15 | 20.63 | 21.07 | 1,535,607 | +0.21(+1.01%) |
Jul 29, 2024 | 20.93 | 21.33 | 20.74 | 20.86 | 2,675,605 | +0.06(+0.29%) |
Jul 26, 2024 | 19.91 | 20.80 | 19.82 | 20.80 | 2,329,894 | +1.02(+5.16%) |
Jul 25, 2024 | 18.87 | 19.80 | 18.79 | 19.78 | 2,696,559 | +0.93(+4.93%) |
Jul 24, 2024 | 19.48 | 19.50 | 18.82 | 18.85 | 2,898,038 | -0.65(-3.33%) |
Jul 23, 2024 | 20.36 | 20.38 | 19.48 | 19.50 | 2,839,149 | -0.86(-4.22%) |
Jul 22, 2024 | 21.48 | 21.50 | 20.32 | 20.36 | 2,358,593 | -1.21(-5.61%) |
Jul 19, 2024 | 21.29 | 21.61 | 21.03 | 21.57 | 1,407,059 | +0.24(+1.13%) |
Jul 18, 2024 | 21.75 | 21.83 | 21.12 | 21.33 | 1,810,810 | +0.14(+0.66%) |
Jul 17, 2024 | 20.89 | 21.65 | 20.82 | 21.19 | 1,757,255 | +0.30(+1.44%) |
Jul 16, 2024 | 20.79 | 21.19 | 20.58 | 20.89 | 2,638,345 | +0.14(+0.67%) |
Jul 15, 2024 | 21.15 | 21.26 | 20.70 | 20.75 | 2,112,982 | -0.45(-2.12%) |
Jul 12, 2024 | 21.28 | 21.61 | 20.95 | 21.20 | 1,773,891 | +0.05(+0.24%) |
Jul 11, 2024 | 21.29 | 21.71 | 21.11 | 21.15 | 1,716,455 | +0.05(+0.24%) |
Jul 10, 2024 | 21.54 | 21.78 | 21.06 | 21.10 | 1,513,299 | -0.51(-2.36%) |
Jul 09, 2024 | 21.74 | 22.06 | 21.35 | 21.61 | 1,128,513 | -0.10(-0.46%) |
Jul 08, 2024 | 22.20 | 22.22 | 21.50 | 21.71 | 1,482,214 | -0.30(-1.36%) |
Jul 05, 2024 | 21.56 | 22.05 | 21.36 | 22.01 | 1,575,566 | +0.52(+2.42%) |
Jul 03, 2024 | 22.00 | 22.13 | 21.48 | 21.49 | 811,069 | -0.51(-2.32%) |
Jul 02, 2024 | 22.15 | 22.29 | 21.78 | 22.00 | 865,706 | -0.05(-0.23%) |