Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.05 | 19.63 | 19.05 | 19.32 | 639,727 | +0.38(+2.01%) |
Sep 26, 2024 | 18.87 | 19.09 | 18.80 | 18.94 | 393,111 | +0.08(+0.42%) |
Sep 25, 2024 | 18.94 | 18.96 | 18.80 | 18.86 | 560,516 | -0.04(-0.21%) |
Sep 24, 2024 | 18.91 | 19.05 | 18.77 | 18.90 | 1,040,934 | -0.01(-0.05%) |
Sep 23, 2024 | 19.45 | 19.46 | 18.73 | 18.91 | 578,903 | -0.45(-2.32%) |
Sep 20, 2024 | 19.64 | 19.68 | 19.29 | 19.36 | 1,810,256 | -0.31(-1.58%) |
Sep 19, 2024 | 19.69 | 19.79 | 19.54 | 19.67 | 289,534 | +0.13(+0.67%) |
Sep 18, 2024 | 19.68 | 19.83 | 19.42 | 19.54 | 399,196 | -0.17(-0.86%) |
Sep 17, 2024 | 20.11 | 20.12 | 19.71 | 19.71 | 506,045 | -0.33(-1.65%) |
Sep 16, 2024 | 19.90 | 20.19 | 19.90 | 20.04 | 363,714 | +0.23(+1.16%) |
Sep 13, 2024 | 19.72 | 19.87 | 19.71 | 19.81 | 279,741 | +0.20(+1.02%) |
Sep 12, 2024 | 19.41 | 19.70 | 19.31 | 19.61 | 393,742 | +0.21(+1.08%) |
Sep 11, 2024 | 19.39 | 19.45 | 19.02 | 19.40 | 355,756 | -0.08(-0.41%) |
Sep 10, 2024 | 19.22 | 19.49 | 19.12 | 19.48 | 490,783 | +0.22(+1.14%) |
Sep 09, 2024 | 18.99 | 19.42 | 18.88 | 19.26 | 434,975 | +0.19(+1.00%) |
Sep 06, 2024 | 19.39 | 19.58 | 18.83 | 19.07 | 711,386 | -0.34(-1.75%) |
Sep 05, 2024 | 19.74 | 19.85 | 19.31 | 19.41 | 595,204 | -0.28(-1.42%) |
Sep 04, 2024 | 19.58 | 19.73 | 19.38 | 19.69 | 703,963 | +0.17(+0.87%) |
Sep 03, 2024 | 19.41 | 19.75 | 19.23 | 19.52 | 664,853 | +0.14(+0.72%) |
Aug 30, 2024 | 19.11 | 19.45 | 19.11 | 19.38 | 444,369 | +0.28(+1.47%) |
Aug 29, 2024 | 19.20 | 19.29 | 19.09 | 19.10 | 312,534 | -0.07(-0.37%) |
Aug 28, 2024 | 19.09 | 19.34 | 19.09 | 19.17 | 297,922 | +0.06(+0.31%) |
Aug 27, 2024 | 19.01 | 19.26 | 18.83 | 19.11 | 438,745 | +0.17(+0.90%) |
Aug 26, 2024 | 19.04 | 19.29 | 18.92 | 18.94 | 621,461 | +0.08(+0.42%) |
Aug 23, 2024 | 18.69 | 19.00 | 18.58 | 18.86 | 375,835 | +0.22(+1.18%) |
Aug 22, 2024 | 18.53 | 18.65 | 18.41 | 18.64 | 416,920 | +0.09(+0.49%) |
Aug 21, 2024 | 18.56 | 18.63 | 18.40 | 18.55 | 309,055 | +0.06(+0.32%) |
Aug 20, 2024 | 18.57 | 18.57 | 18.30 | 18.49 | 278,168 | -0.04(-0.22%) |
Aug 19, 2024 | 18.25 | 18.60 | 18.25 | 18.53 | 406,289 | +0.17(+0.93%) |
Aug 16, 2024 | 18.40 | 18.46 | 18.27 | 18.36 | 315,772 | -0.05(-0.27%) |
Aug 15, 2024 | 18.61 | 18.75 | 18.26 | 18.41 | 251,261 | +0.05(+0.27%) |
Aug 14, 2024 | 18.55 | 18.55 | 18.32 | 18.36 | 251,495 | -0.19(-1.02%) |
Aug 13, 2024 | 18.34 | 18.74 | 18.32 | 18.55 | 291,323 | +0.30(+1.64%) |
Aug 12, 2024 | 18.25 | 18.37 | 18.13 | 18.25 | 236,634 | -0.03(-0.16%) |
Aug 09, 2024 | 18.28 | 18.38 | 18.10 | 18.28 | 264,468 | +0.03(+0.16%) |
Aug 08, 2024 | 18.30 | 18.52 | 18.17 | 18.25 | 199,424 | +0.11(+0.61%) |
Aug 07, 2024 | 18.44 | 18.44 | 18.00 | 18.14 | 398,307 | -0.23(-1.25%) |
Aug 06, 2024 | 18.31 | 18.61 | 17.98 | 18.37 | 490,451 | +0.06(+0.33%) |
Aug 05, 2024 | 18.36 | 18.57 | 18.13 | 18.31 | 662,323 | -0.77(-4.04%) |
Aug 02, 2024 | 18.82 | 19.21 | 18.67 | 19.08 | 469,303 | -0.21(-1.09%) |
Aug 01, 2024 | 18.01 | 19.44 | 17.60 | 19.29 | 876,082 | +0.45(+2.39%) |
Jul 31, 2024 | 19.00 | 19.10 | 18.64 | 18.84 | 497,355 | -0.15(-0.79%) |
Jul 30, 2024 | 18.99 | 19.06 | 18.71 | 18.99 | 602,821 | +0.12(+0.64%) |
Jul 29, 2024 | 18.57 | 19.08 | 18.48 | 18.87 | 990,419 | +0.32(+1.73%) |
Jul 26, 2024 | 18.44 | 18.70 | 18.28 | 18.55 | 500,720 | +0.36(+1.98%) |
Jul 25, 2024 | 17.84 | 18.56 | 17.84 | 18.19 | 889,091 | +0.52(+2.94%) |
Jul 24, 2024 | 17.82 | 17.89 | 17.63 | 17.67 | 395,707 | -0.15(-0.84%) |
Jul 23, 2024 | 17.65 | 17.98 | 17.57 | 17.82 | 687,123 | +0.24(+1.37%) |
Jul 22, 2024 | 17.29 | 17.68 | 17.22 | 17.58 | 412,653 | +0.39(+2.27%) |
Jul 19, 2024 | 17.22 | 17.40 | 17.18 | 17.19 | 453,307 | +0.08(+0.47%) |
Jul 18, 2024 | 17.44 | 17.44 | 16.90 | 17.11 | 1,388,141 | -0.35(-2.00%) |
Jul 17, 2024 | 17.05 | 17.54 | 17.05 | 17.46 | 954,076 | +0.31(+1.81%) |
Jul 16, 2024 | 17.00 | 17.24 | 16.94 | 17.15 | 414,651 | +0.30(+1.78%) |
Jul 15, 2024 | 16.80 | 17.04 | 16.75 | 16.85 | 366,631 | +0.12(+0.72%) |
Jul 12, 2024 | 16.95 | 17.24 | 16.71 | 16.73 | 460,086 | -0.04(-0.24%) |
Jul 11, 2024 | 16.95 | 17.02 | 16.77 | 16.77 | 399,908 | -0.01(-0.06%) |
Jul 10, 2024 | 16.60 | 16.89 | 16.59 | 16.78 | 434,033 | +0.18(+1.08%) |
Jul 09, 2024 | 16.49 | 16.73 | 16.48 | 16.60 | 447,424 | +0.17(+1.03%) |
Jul 08, 2024 | 16.44 | 16.64 | 16.38 | 16.43 | 511,134 | +0.07(+0.43%) |
Jul 05, 2024 | 16.26 | 16.42 | 16.21 | 16.36 | 310,874 | +0.03(+0.18%) |
Jul 03, 2024 | 16.43 | 16.56 | 16.18 | 16.33 | 158,799 | -0.17(-1.03%) |
Jul 02, 2024 | 16.46 | 16.61 | 16.37 | 16.50 | 298,829 | +0.00(+0.00%) |