Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.72 | 19.80 | 19.35 | 19.45 | 10,994 | -0.15(-0.77%) |
Sep 25, 2024 | 19.90 | 19.99 | 19.40 | 19.60 | 19,040 | -0.23(-1.16%) |
Sep 24, 2024 | 19.94 | 20.28 | 19.76 | 19.83 | 13,168 | +0.06(+0.30%) |
Sep 23, 2024 | 19.85 | 20.16 | 19.67 | 19.77 | 19,692 | +0.26(+1.33%) |
Sep 20, 2024 | 20.10 | 20.32 | 19.51 | 19.51 | 69,349 | -0.49(-2.45%) |
Sep 19, 2024 | 20.11 | 20.31 | 19.90 | 20.00 | 23,086 | +0.42(+2.15%) |
Sep 18, 2024 | 19.75 | 20.41 | 19.58 | 19.58 | 16,419 | -0.36(-1.81%) |
Sep 17, 2024 | 19.69 | 19.94 | 19.61 | 19.94 | 12,672 | +0.39(+1.99%) |
Sep 16, 2024 | 19.51 | 19.70 | 19.50 | 19.55 | 13,631 | -0.11(-0.56%) |
Sep 13, 2024 | 19.22 | 19.82 | 19.17 | 19.66 | 16,407 | +0.56(+2.93%) |
Sep 12, 2024 | 19.10 | 19.21 | 19.01 | 19.10 | 13,162 | +0.08(+0.42%) |
Sep 11, 2024 | 19.10 | 19.10 | 18.70 | 19.02 | 20,096 | -0.25(-1.30%) |
Sep 10, 2024 | 19.10 | 19.53 | 18.75 | 19.27 | 28,726 | +0.17(+0.89%) |
Sep 09, 2024 | 18.39 | 19.30 | 18.39 | 19.10 | 38,490 | +0.48(+2.58%) |
Sep 06, 2024 | 18.99 | 19.13 | 18.62 | 18.62 | 48,122 | -0.14(-0.75%) |
Sep 05, 2024 | 19.10 | 19.10 | 18.16 | 18.76 | 31,756 | -0.33(-1.75%) |
Sep 04, 2024 | 18.60 | 19.19 | 18.50 | 19.09 | 10,830 | +0.64(+3.50%) |
Sep 03, 2024 | 18.73 | 18.73 | 18.20 | 18.45 | 11,042 | -0.79(-4.11%) |
Aug 30, 2024 | 18.70 | 19.35 | 18.70 | 19.24 | 10,148 | +0.44(+2.34%) |
Aug 29, 2024 | 18.94 | 18.95 | 18.63 | 18.80 | 5,448 | +0.67(+3.70%) |
Aug 28, 2024 | 17.98 | 18.19 | 17.89 | 18.13 | 11,755 | +0.34(+1.91%) |
Aug 27, 2024 | 17.89 | 18.29 | 17.79 | 17.79 | 6,521 | +0.03(+0.17%) |
Aug 26, 2024 | 18.26 | 18.88 | 17.75 | 17.76 | 47,845 | -0.54(-2.95%) |
Aug 23, 2024 | 17.17 | 18.40 | 17.17 | 18.30 | 21,214 | +1.33(+7.84%) |
Aug 22, 2024 | 17.28 | 17.28 | 16.77 | 16.97 | 7,229 | +0.11(+0.65%) |
Aug 21, 2024 | 16.78 | 17.05 | 16.44 | 16.86 | 6,772 | +0.04(+0.24%) |
Aug 20, 2024 | 16.85 | 16.98 | 16.82 | 16.82 | 8,397 | +0.12(+0.72%) |
Aug 19, 2024 | 17.31 | 17.64 | 16.70 | 16.70 | 31,277 | -0.61(-3.52%) |
Aug 16, 2024 | 17.40 | 17.67 | 17.31 | 17.31 | 13,523 | +0.01(+0.06%) |
Aug 15, 2024 | 17.16 | 17.64 | 17.16 | 17.30 | 5,457 | +0.60(+3.59%) |
Aug 14, 2024 | 16.94 | 17.00 | 16.70 | 16.70 | 6,611 | +0.02(+0.12%) |
Aug 13, 2024 | 16.28 | 16.68 | 16.28 | 16.68 | 18,250 | +0.58(+3.60%) |
Aug 12, 2024 | 16.58 | 16.73 | 16.10 | 16.10 | 10,713 | -0.21(-1.29%) |
Aug 09, 2024 | 16.68 | 16.68 | 16.27 | 16.31 | 15,355 | -0.46(-2.74%) |
Aug 08, 2024 | 16.89 | 16.89 | 16.70 | 16.77 | 7,296 | +0.56(+3.45%) |
Aug 07, 2024 | 16.58 | 16.58 | 16.20 | 16.21 | 11,955 | +0.33(+2.08%) |
Aug 06, 2024 | 15.54 | 16.13 | 15.54 | 15.88 | 23,247 | +0.27(+1.73%) |
Aug 05, 2024 | 16.06 | 16.50 | 15.59 | 15.61 | 39,918 | -1.02(-6.13%) |
Aug 02, 2024 | 16.66 | 16.99 | 16.38 | 16.63 | 33,681 | -0.62(-3.57%) |
Aug 01, 2024 | 17.80 | 17.80 | 17.14 | 17.25 | 34,532 | -0.89(-4.93%) |
Jul 31, 2024 | 18.05 | 18.57 | 17.76 | 18.14 | 16,106 | -0.01(-0.06%) |
Jul 30, 2024 | 17.24 | 18.15 | 17.20 | 18.15 | 10,921 | +0.81(+4.67%) |
Jul 29, 2024 | 18.61 | 18.61 | 16.99 | 17.34 | 27,000 | -1.31(-7.02%) |
Jul 26, 2024 | 18.76 | 19.00 | 18.45 | 18.65 | 27,803 | +0.08(+0.43%) |
Jul 25, 2024 | 18.30 | 19.06 | 18.25 | 18.57 | 29,074 | +0.17(+0.92%) |
Jul 24, 2024 | 19.50 | 19.50 | 18.22 | 18.40 | 21,780 | -1.50(-7.54%) |
Jul 23, 2024 | 19.96 | 20.75 | 19.90 | 19.90 | 57,872 | +0.00(+0.00%) |
Jul 22, 2024 | 19.79 | 20.18 | 19.56 | 19.90 | 24,016 | +0.22(+1.12%) |
Jul 19, 2024 | 19.53 | 19.80 | 19.48 | 19.68 | 11,533 | +0.23(+1.18%) |
Jul 18, 2024 | 19.26 | 19.95 | 19.26 | 19.45 | 19,105 | -0.44(-2.21%) |
Jul 17, 2024 | 19.91 | 20.04 | 18.47 | 19.89 | 50,570 | -0.14(-0.70%) |
Jul 16, 2024 | 20.05 | 20.47 | 19.89 | 20.03 | 66,106 | +0.28(+1.42%) |
Jul 15, 2024 | 18.30 | 20.28 | 18.30 | 19.75 | 47,638 | +1.70(+9.42%) |
Jul 12, 2024 | 17.70 | 18.63 | 17.51 | 18.05 | 147,716 | +0.65(+3.74%) |
Jul 11, 2024 | 17.30 | 17.70 | 16.95 | 17.40 | 106,433 | +0.40(+2.35%) |
Jul 10, 2024 | 16.94 | 17.29 | 16.81 | 17.00 | 54,911 | +0.19(+1.13%) |
Jul 09, 2024 | 16.82 | 16.95 | 16.81 | 16.81 | 2,744 | -0.14(-0.83%) |
Jul 08, 2024 | 17.18 | 17.18 | 16.87 | 16.95 | 11,832 | -0.03(-0.18%) |
Jul 05, 2024 | 16.68 | 17.11 | 16.65 | 16.98 | 39,529 | +0.03(+0.18%) |
Jul 03, 2024 | 16.61 | 16.95 | 16.59 | 16.95 | 21,821 | +0.25(+1.50%) |
Jul 02, 2024 | 17.10 | 17.10 | 16.70 | 16.70 | 12,928 | -0.29(-1.71%) |