Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 17.80 | 17.86 | 17.39 | 17.70 | 722,350 | -0.35(-1.94%) |
Sep 10, 2024 | 18.11 | 18.11 | 17.65 | 18.05 | 817,365 | +0.05(+0.28%) |
Sep 09, 2024 | 18.28 | 18.34 | 17.90 | 18.00 | 802,823 | -0.28(-1.53%) |
Sep 06, 2024 | 18.73 | 18.83 | 18.18 | 18.28 | 552,176 | -0.39(-2.09%) |
Sep 05, 2024 | 19.05 | 19.09 | 18.60 | 18.67 | 644,702 | -0.14(-0.74%) |
Sep 04, 2024 | 18.78 | 18.98 | 18.66 | 18.81 | 609,890 | -0.03(-0.16%) |
Sep 03, 2024 | 18.78 | 19.10 | 18.68 | 18.84 | 649,070 | -0.23(-1.21%) |
Aug 30, 2024 | 19.06 | 19.14 | 18.76 | 19.07 | 671,029 | +0.15(+0.79%) |
Aug 29, 2024 | 18.99 | 19.16 | 18.66 | 18.92 | 566,341 | +0.07(+0.37%) |
Aug 28, 2024 | 18.57 | 18.98 | 18.50 | 18.85 | 791,940 | +0.16(+0.86%) |
Aug 27, 2024 | 18.83 | 18.87 | 18.55 | 18.69 | 704,375 | -0.28(-1.48%) |
Aug 26, 2024 | 19.36 | 19.59 | 18.95 | 18.97 | 1,512,699 | -0.15(-0.78%) |
Aug 23, 2024 | 18.18 | 19.40 | 18.18 | 19.12 | 967,330 | +0.99(+5.46%) |
Aug 22, 2024 | 18.06 | 18.30 | 18.04 | 18.13 | 642,342 | +0.01(+0.06%) |
Aug 21, 2024 | 18.15 | 18.15 | 17.94 | 18.12 | 620,840 | +0.18(+1.00%) |
Aug 20, 2024 | 18.06 | 18.13 | 17.88 | 17.94 | 673,654 | -0.25(-1.37%) |
Aug 19, 2024 | 18.03 | 18.26 | 17.97 | 18.19 | 736,196 | +0.13(+0.72%) |
Aug 16, 2024 | 17.82 | 18.27 | 17.77 | 18.06 | 959,408 | +0.23(+1.29%) |
Aug 15, 2024 | 17.64 | 18.12 | 17.51 | 17.83 | 1,165,444 | +0.85(+5.00%) |
Aug 14, 2024 | 17.02 | 17.02 | 16.67 | 16.98 | 561,894 | +0.07(+0.41%) |
Aug 13, 2024 | 16.99 | 16.99 | 16.66 | 16.91 | 613,895 | +0.14(+0.82%) |
Aug 12, 2024 | 16.82 | 17.10 | 16.61 | 16.77 | 1,363,744 | +0.10(+0.59%) |
Aug 09, 2024 | 16.77 | 16.86 | 16.40 | 16.68 | 981,881 | -0.14(-0.82%) |
Aug 08, 2024 | 16.68 | 16.82 | 16.47 | 16.81 | 1,967,284 | +0.40(+2.47%) |
Aug 07, 2024 | 16.84 | 16.96 | 16.39 | 16.41 | 756,387 | -0.17(-1.01%) |
Aug 06, 2024 | 16.50 | 16.80 | 16.29 | 16.58 | 948,761 | +0.05(+0.30%) |
Aug 05, 2024 | 16.16 | 16.69 | 15.92 | 16.53 | 1,083,508 | -0.54(-3.18%) |
Aug 02, 2024 | 16.82 | 17.13 | 16.58 | 17.07 | 1,158,823 | -0.46(-2.65%) |
Aug 01, 2024 | 18.33 | 18.37 | 17.30 | 17.53 | 1,173,485 | -0.76(-4.15%) |
Jul 31, 2024 | 18.53 | 18.86 | 18.27 | 18.29 | 1,157,586 | -0.31(-1.64%) |
Jul 30, 2024 | 18.59 | 18.68 | 18.41 | 18.60 | 1,007,445 | +0.21(+1.13%) |
Jul 29, 2024 | 18.85 | 18.85 | 18.29 | 18.39 | 1,073,026 | -0.37(-1.95%) |
Jul 26, 2024 | 17.90 | 18.91 | 17.08 | 18.76 | 1,103,848 | +0.44(+2.42%) |
Jul 25, 2024 | 17.75 | 18.59 | 17.64 | 18.31 | 1,254,105 | +0.55(+3.11%) |
Jul 24, 2024 | 17.98 | 18.25 | 17.75 | 17.76 | 679,968 | -0.28(-1.53%) |
Jul 23, 2024 | 17.48 | 18.26 | 17.45 | 18.04 | 1,388,129 | +0.39(+2.24%) |
Jul 22, 2024 | 17.37 | 17.74 | 17.10 | 17.64 | 826,107 | +0.14(+0.79%) |
Jul 19, 2024 | 17.31 | 17.72 | 17.26 | 17.50 | 840,630 | +0.11(+0.62%) |
Jul 18, 2024 | 17.54 | 18.06 | 17.27 | 17.40 | 1,111,918 | -0.35(-1.95%) |
Jul 17, 2024 | 17.10 | 17.90 | 17.10 | 17.74 | 1,025,218 | +0.33(+1.87%) |
Jul 16, 2024 | 16.68 | 17.47 | 16.65 | 17.42 | 1,546,081 | +0.92(+5.56%) |
Jul 15, 2024 | 16.10 | 16.74 | 16.10 | 16.50 | 1,600,914 | +0.64(+4.04%) |
Jul 12, 2024 | 15.86 | 16.07 | 15.77 | 15.86 | 1,309,066 | +0.12(+0.75%) |
Jul 11, 2024 | 15.28 | 15.83 | 15.23 | 15.74 | 3,442,661 | +0.85(+5.70%) |
Jul 10, 2024 | 14.43 | 14.91 | 14.43 | 14.89 | 701,649 | +0.44(+3.07%) |
Jul 09, 2024 | 14.03 | 14.46 | 14.01 | 14.45 | 844,515 | +0.36(+2.52%) |
Jul 08, 2024 | 14.19 | 14.26 | 13.97 | 14.09 | 757,800 | +0.06(+0.42%) |
Jul 05, 2024 | 14.31 | 14.38 | 14.01 | 14.03 | 718,902 | -0.32(-2.20%) |
Jul 03, 2024 | 14.31 | 14.41 | 14.16 | 14.35 | 1,058,736 | +0.00(+0.00%) |
Jul 02, 2024 | 14.15 | 14.37 | 14.13 | 14.35 | 577,488 | +0.19(+1.32%) |