Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.91 | 19.20 | 18.86 | 18.99 | 325,733 | +0.10(+0.53%) |
Sep 26, 2024 | 19.24 | 19.31 | 18.88 | 18.89 | 294,850 | -0.18(-0.94%) |
Sep 25, 2024 | 18.92 | 19.08 | 18.86 | 19.07 | 268,648 | +0.14(+0.74%) |
Sep 24, 2024 | 19.00 | 19.03 | 18.85 | 18.93 | 436,882 | -0.03(-0.16%) |
Sep 23, 2024 | 19.21 | 19.28 | 18.94 | 18.96 | 399,187 | -0.21(-1.10%) |
Sep 20, 2024 | 19.33 | 19.38 | 19.14 | 19.17 | 579,747 | -0.27(-1.39%) |
Sep 19, 2024 | 19.54 | 19.54 | 19.27 | 19.44 | 247,892 | +0.13(+0.67%) |
Sep 18, 2024 | 19.23 | 19.47 | 19.19 | 19.31 | 270,143 | +0.08(+0.42%) |
Sep 17, 2024 | 19.65 | 19.66 | 19.16 | 19.23 | 366,050 | -0.30(-1.54%) |
Sep 16, 2024 | 19.34 | 19.69 | 19.15 | 19.53 | 647,370 | +0.47(+2.47%) |
Sep 13, 2024 | 19.05 | 19.18 | 18.99 | 19.06 | 564,329 | +0.15(+0.79%) |
Sep 12, 2024 | 18.56 | 19.09 | 18.56 | 18.91 | 738,989 | +0.04(+0.21%) |
Sep 11, 2024 | 19.53 | 19.65 | 18.59 | 18.87 | 1,665,810 | -2.28(-10.78%) |
Sep 10, 2024 | 19.53 | 21.15 | 19.19 | 21.15 | 5,945,161 | +1.63(+8.35%) |
Sep 09, 2024 | 19.18 | 19.53 | 19.11 | 19.52 | 359,072 | +0.28(+1.46%) |
Sep 06, 2024 | 19.24 | 19.33 | 19.00 | 19.24 | 302,650 | +0.00(+0.00%) |
Sep 05, 2024 | 19.11 | 19.53 | 19.11 | 19.24 | 518,775 | +0.23(+1.21%) |
Sep 04, 2024 | 18.95 | 19.23 | 18.93 | 19.01 | 602,322 | +0.08(+0.42%) |
Sep 03, 2024 | 18.98 | 19.02 | 18.78 | 18.93 | 431,902 | -0.09(-0.47%) |
Aug 30, 2024 | 19.02 | 19.11 | 18.85 | 19.02 | 644,921 | +0.10(+0.53%) |
Aug 29, 2024 | 19.22 | 19.27 | 18.92 | 18.92 | 656,525 | -0.24(-1.25%) |
Aug 28, 2024 | 19.14 | 19.35 | 19.06 | 19.16 | 271,589 | +0.05(+0.26%) |
Aug 27, 2024 | 19.33 | 19.44 | 18.98 | 19.11 | 831,392 | -0.23(-1.19%) |
Aug 26, 2024 | 19.24 | 19.56 | 19.10 | 19.34 | 742,852 | +0.44(+2.33%) |
Aug 23, 2024 | 18.68 | 19.14 | 18.62 | 18.90 | 955,526 | +0.40(+2.16%) |
Aug 22, 2024 | 19.01 | 19.12 | 18.47 | 18.50 | 794,854 | -0.44(-2.32%) |
Aug 21, 2024 | 19.24 | 19.37 | 18.92 | 18.94 | 580,340 | -0.03(-0.16%) |
Aug 20, 2024 | 19.24 | 19.36 | 18.93 | 18.97 | 594,786 | -0.20(-1.04%) |
Aug 19, 2024 | 19.36 | 19.84 | 19.08 | 19.17 | 582,964 | -0.10(-0.52%) |
Aug 16, 2024 | 19.35 | 19.36 | 19.15 | 19.27 | 212,856 | +0.05(+0.26%) |
Aug 15, 2024 | 19.45 | 19.45 | 19.18 | 19.22 | 265,441 | -0.04(-0.21%) |
Aug 14, 2024 | 19.38 | 19.39 | 19.21 | 19.26 | 119,429 | -0.04(-0.21%) |
Aug 13, 2024 | 19.37 | 19.47 | 19.25 | 19.30 | 166,378 | +0.05(+0.26%) |
Aug 12, 2024 | 19.50 | 19.50 | 19.17 | 19.25 | 166,555 | -0.25(-1.28%) |
Aug 09, 2024 | 19.81 | 19.81 | 19.46 | 19.50 | 161,163 | -0.32(-1.61%) |
Aug 08, 2024 | 19.84 | 20.06 | 19.75 | 19.82 | 101,586 | +0.07(+0.35%) |
Aug 07, 2024 | 19.80 | 20.05 | 19.70 | 19.75 | 105,454 | -0.05(-0.25%) |
Aug 06, 2024 | 19.50 | 19.97 | 19.46 | 19.80 | 167,149 | +0.32(+1.64%) |
Aug 05, 2024 | 19.69 | 19.73 | 19.27 | 19.48 | 203,004 | -0.59(-2.94%) |
Aug 02, 2024 | 19.91 | 20.21 | 19.91 | 20.07 | 128,169 | +0.00(+0.00%) |
Aug 01, 2024 | 20.08 | 20.25 | 19.89 | 20.07 | 149,369 | +0.00(+0.00%) |
Jul 31, 2024 | 20.09 | 20.28 | 20.05 | 20.07 | 195,832 | -0.08(-0.40%) |
Jul 30, 2024 | 19.71 | 20.17 | 19.68 | 20.15 | 181,662 | +0.53(+2.70%) |
Jul 29, 2024 | 19.61 | 19.86 | 19.55 | 19.62 | 162,524 | +0.01(+0.05%) |
Jul 26, 2024 | 19.40 | 19.76 | 19.22 | 19.61 | 207,037 | +0.63(+3.32%) |
Jul 25, 2024 | 19.10 | 19.25 | 18.90 | 18.98 | 128,465 | -0.01(-0.05%) |
Jul 24, 2024 | 19.22 | 19.45 | 18.98 | 18.99 | 116,596 | -0.34(-1.76%) |
Jul 23, 2024 | 19.14 | 19.50 | 19.09 | 19.33 | 205,846 | +0.22(+1.15%) |
Jul 22, 2024 | 18.99 | 19.22 | 18.78 | 19.11 | 136,212 | +0.22(+1.16%) |
Jul 19, 2024 | 18.86 | 18.91 | 18.73 | 18.89 | 81,908 | +0.08(+0.43%) |
Jul 18, 2024 | 18.63 | 18.89 | 18.61 | 18.81 | 176,413 | +0.12(+0.64%) |
Jul 17, 2024 | 18.58 | 18.72 | 18.51 | 18.69 | 412,342 | +0.11(+0.59%) |
Jul 16, 2024 | 18.68 | 18.76 | 18.56 | 18.58 | 182,420 | +0.04(+0.22%) |
Jul 15, 2024 | 18.39 | 18.61 | 18.33 | 18.54 | 117,857 | +0.29(+1.59%) |
Jul 12, 2024 | 18.20 | 18.31 | 18.12 | 18.25 | 115,034 | +0.16(+0.88%) |
Jul 11, 2024 | 17.79 | 18.10 | 17.64 | 18.09 | 162,537 | +0.45(+2.55%) |
Jul 10, 2024 | 17.55 | 17.66 | 17.44 | 17.64 | 129,122 | +0.19(+1.09%) |
Jul 09, 2024 | 17.38 | 17.47 | 17.27 | 17.45 | 71,330 | +0.04(+0.23%) |
Jul 08, 2024 | 17.38 | 17.48 | 17.36 | 17.41 | 76,681 | +0.05(+0.29%) |
Jul 05, 2024 | 17.49 | 17.50 | 17.32 | 17.36 | 76,026 | -0.13(-0.74%) |
Jul 03, 2024 | 17.53 | 17.65 | 17.47 | 17.49 | 64,933 | +0.02(+0.11%) |
Jul 02, 2024 | 17.40 | 17.49 | 17.35 | 17.47 | 104,754 | +0.11(+0.63%) |