Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.20 | 19.25 | 18.50 | 18.60 | 68,108 | -0.75(-3.88%) |
Sep 25, 2024 | 19.63 | 19.85 | 19.26 | 19.35 | 28,979 | -0.21(-1.07%) |
Sep 24, 2024 | 20.33 | 20.33 | 19.41 | 19.56 | 31,513 | -0.42(-2.10%) |
Sep 23, 2024 | 20.17 | 20.72 | 19.82 | 19.98 | 43,307 | +0.09(+0.45%) |
Sep 20, 2024 | 20.43 | 20.43 | 19.75 | 19.89 | 127,603 | -0.43(-2.12%) |
Sep 19, 2024 | 20.10 | 20.56 | 19.73 | 20.32 | 58,921 | +0.89(+4.58%) |
Sep 18, 2024 | 20.09 | 20.34 | 19.32 | 19.43 | 95,569 | -0.61(-3.04%) |
Sep 17, 2024 | 19.60 | 20.18 | 19.51 | 20.04 | 89,210 | +0.72(+3.73%) |
Sep 16, 2024 | 19.84 | 20.02 | 19.09 | 19.32 | 68,949 | -0.23(-1.18%) |
Sep 13, 2024 | 19.61 | 19.92 | 19.34 | 19.55 | 53,518 | +0.33(+1.72%) |
Sep 12, 2024 | 19.00 | 19.39 | 18.73 | 19.22 | 57,124 | +0.51(+2.73%) |
Sep 11, 2024 | 18.86 | 18.96 | 18.43 | 18.71 | 59,541 | -0.30(-1.58%) |
Sep 10, 2024 | 18.60 | 19.03 | 18.48 | 19.01 | 48,500 | +0.30(+1.60%) |
Sep 09, 2024 | 19.15 | 19.35 | 18.65 | 18.71 | 44,261 | -0.39(-2.04%) |
Sep 06, 2024 | 19.26 | 19.73 | 18.85 | 19.10 | 29,338 | -0.15(-0.78%) |
Sep 05, 2024 | 20.50 | 20.60 | 19.08 | 19.25 | 62,750 | -1.08(-5.31%) |
Sep 04, 2024 | 20.39 | 20.74 | 20.02 | 20.33 | 25,960 | -0.07(-0.34%) |
Sep 03, 2024 | 21.46 | 21.70 | 20.40 | 20.40 | 50,463 | -1.53(-6.98%) |
Aug 30, 2024 | 22.15 | 22.20 | 21.77 | 21.93 | 20,483 | -0.10(-0.45%) |
Aug 29, 2024 | 21.55 | 22.05 | 21.26 | 22.03 | 41,788 | +0.69(+3.23%) |
Aug 28, 2024 | 21.83 | 21.95 | 21.32 | 21.34 | 36,077 | -0.49(-2.24%) |
Aug 27, 2024 | 21.56 | 21.89 | 21.41 | 21.83 | 46,638 | +0.30(+1.39%) |
Aug 26, 2024 | 22.27 | 22.27 | 21.20 | 21.53 | 54,996 | -0.17(-0.78%) |
Aug 23, 2024 | 20.42 | 21.97 | 20.38 | 21.70 | 67,281 | +1.19(+5.80%) |
Aug 22, 2024 | 20.94 | 21.16 | 20.43 | 20.51 | 31,247 | -0.43(-2.05%) |
Aug 21, 2024 | 21.53 | 21.59 | 20.90 | 20.94 | 44,413 | -0.59(-2.74%) |
Aug 20, 2024 | 22.31 | 22.61 | 21.51 | 21.53 | 40,422 | -0.64(-2.89%) |
Aug 19, 2024 | 21.84 | 22.83 | 21.72 | 22.17 | 84,704 | +0.45(+2.07%) |
Aug 16, 2024 | 21.13 | 21.81 | 21.02 | 21.72 | 134,039 | +0.75(+3.58%) |
Aug 15, 2024 | 19.66 | 21.58 | 19.00 | 20.97 | 280,970 | +2.08(+11.01%) |
Aug 14, 2024 | 19.03 | 19.20 | 18.79 | 18.89 | 38,851 | +0.03(+0.16%) |
Aug 13, 2024 | 19.01 | 19.10 | 18.56 | 18.86 | 26,362 | -0.09(-0.47%) |
Aug 12, 2024 | 19.10 | 19.90 | 18.89 | 18.95 | 42,206 | -0.30(-1.56%) |
Aug 09, 2024 | 19.34 | 19.47 | 18.85 | 19.25 | 22,751 | -0.15(-0.77%) |
Aug 08, 2024 | 19.10 | 19.66 | 18.90 | 19.40 | 41,893 | +0.63(+3.36%) |
Aug 07, 2024 | 18.25 | 19.50 | 18.00 | 18.77 | 115,588 | +1.30(+7.44%) |
Aug 06, 2024 | 17.00 | 17.65 | 17.00 | 17.47 | 51,467 | +0.14(+0.81%) |
Aug 05, 2024 | 17.61 | 17.85 | 16.70 | 17.33 | 89,214 | -1.12(-6.07%) |
Aug 02, 2024 | 18.96 | 19.24 | 18.25 | 18.45 | 44,416 | -1.20(-6.11%) |
Aug 01, 2024 | 20.41 | 20.82 | 19.27 | 19.65 | 63,519 | -0.71(-3.49%) |
Jul 31, 2024 | 20.41 | 20.67 | 20.03 | 20.36 | 60,422 | +0.14(+0.69%) |
Jul 30, 2024 | 19.77 | 20.30 | 19.59 | 20.22 | 34,160 | +0.52(+2.64%) |
Jul 29, 2024 | 20.37 | 20.99 | 19.48 | 19.70 | 34,447 | -0.64(-3.15%) |
Jul 26, 2024 | 20.46 | 20.46 | 19.87 | 20.34 | 44,749 | +0.21(+1.04%) |
Jul 25, 2024 | 20.04 | 20.71 | 19.78 | 20.13 | 50,700 | +0.13(+0.65%) |
Jul 24, 2024 | 20.00 | 20.38 | 19.49 | 20.00 | 65,862 | -0.15(-0.74%) |
Jul 23, 2024 | 20.79 | 20.93 | 20.08 | 20.15 | 67,749 | -0.75(-3.59%) |
Jul 22, 2024 | 20.54 | 20.91 | 20.42 | 20.90 | 38,192 | +0.40(+1.95%) |
Jul 19, 2024 | 20.92 | 20.92 | 20.35 | 20.50 | 27,414 | -0.41(-1.96%) |
Jul 18, 2024 | 21.27 | 21.64 | 20.57 | 20.91 | 44,119 | -0.34(-1.60%) |
Jul 17, 2024 | 21.61 | 21.91 | 20.68 | 21.25 | 63,465 | -0.35(-1.62%) |
Jul 16, 2024 | 21.37 | 21.97 | 21.02 | 21.60 | 54,589 | +0.20(+0.93%) |
Jul 15, 2024 | 20.67 | 21.83 | 20.30 | 21.40 | 88,389 | +1.03(+5.06%) |
Jul 12, 2024 | 20.50 | 20.50 | 19.81 | 20.37 | 51,805 | +0.17(+0.84%) |
Jul 11, 2024 | 19.00 | 20.23 | 18.92 | 20.20 | 63,889 | +1.46(+7.79%) |
Jul 10, 2024 | 18.53 | 18.79 | 18.26 | 18.74 | 57,736 | +0.11(+0.59%) |
Jul 09, 2024 | 19.39 | 19.39 | 18.63 | 18.63 | 53,069 | -0.93(-4.75%) |
Jul 08, 2024 | 19.43 | 19.66 | 19.07 | 19.56 | 71,297 | +0.13(+0.67%) |
Jul 05, 2024 | 20.84 | 20.84 | 19.10 | 19.43 | 112,980 | -1.48(-7.08%) |
Jul 03, 2024 | 20.32 | 20.96 | 20.12 | 20.91 | 51,886 | +0.88(+4.39%) |
Jul 02, 2024 | 19.52 | 20.14 | 18.91 | 20.03 | 85,515 | +0.48(+2.46%) |