Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.70 | 18.24 | 17.70 | 18.08 | 81,057 | +0.67(+3.85%) |
Sep 25, 2024 | 17.73 | 17.73 | 17.34 | 17.41 | 132,610 | -0.32(-1.80%) |
Sep 24, 2024 | 17.84 | 18.07 | 17.71 | 17.73 | 119,801 | -0.10(-0.56%) |
Sep 23, 2024 | 18.04 | 18.15 | 17.75 | 17.83 | 145,153 | -0.16(-0.89%) |
Sep 20, 2024 | 18.45 | 18.68 | 17.84 | 17.99 | 398,830 | -0.59(-3.18%) |
Sep 19, 2024 | 18.77 | 18.77 | 18.23 | 18.58 | 116,796 | +0.28(+1.53%) |
Sep 18, 2024 | 18.11 | 18.80 | 18.01 | 18.30 | 98,360 | +0.14(+0.77%) |
Sep 17, 2024 | 18.18 | 18.47 | 18.07 | 18.16 | 94,373 | +0.18(+1.00%) |
Sep 16, 2024 | 18.08 | 18.35 | 17.89 | 17.98 | 153,089 | -0.14(-0.77%) |
Sep 13, 2024 | 17.63 | 18.15 | 17.32 | 18.12 | 112,980 | +0.75(+4.32%) |
Sep 12, 2024 | 17.39 | 17.73 | 17.18 | 17.37 | 144,599 | +0.00(+0.00%) |
Sep 11, 2024 | 17.48 | 17.48 | 17.09 | 17.37 | 95,990 | -0.22(-1.25%) |
Sep 10, 2024 | 17.30 | 17.74 | 17.18 | 17.59 | 109,902 | +0.28(+1.62%) |
Sep 09, 2024 | 17.53 | 17.70 | 17.31 | 17.31 | 133,599 | -0.23(-1.31%) |
Sep 06, 2024 | 17.74 | 17.86 | 17.45 | 17.54 | 110,080 | -0.24(-1.35%) |
Sep 05, 2024 | 17.95 | 18.00 | 17.70 | 17.78 | 169,304 | -0.22(-1.22%) |
Sep 04, 2024 | 17.78 | 18.13 | 17.70 | 18.00 | 97,680 | +0.22(+1.24%) |
Sep 03, 2024 | 18.24 | 18.54 | 17.61 | 17.78 | 139,605 | -0.67(-3.63%) |
Aug 30, 2024 | 18.57 | 18.62 | 18.25 | 18.45 | 143,568 | -0.04(-0.22%) |
Aug 29, 2024 | 18.52 | 18.78 | 18.37 | 18.49 | 96,270 | +0.18(+0.98%) |
Aug 28, 2024 | 17.94 | 18.45 | 17.81 | 18.31 | 117,636 | +0.40(+2.23%) |
Aug 27, 2024 | 18.10 | 18.10 | 17.74 | 17.91 | 122,292 | -0.20(-1.10%) |
Aug 26, 2024 | 18.34 | 18.41 | 18.05 | 18.11 | 144,136 | -0.13(-0.71%) |
Aug 23, 2024 | 17.90 | 18.33 | 17.80 | 18.24 | 181,922 | +0.43(+2.41%) |
Aug 22, 2024 | 18.29 | 18.30 | 17.75 | 17.81 | 63,781 | -0.48(-2.62%) |
Aug 21, 2024 | 18.25 | 18.38 | 18.02 | 18.29 | 71,005 | +0.14(+0.77%) |
Aug 20, 2024 | 18.18 | 18.47 | 17.93 | 18.15 | 101,852 | -0.10(-0.55%) |
Aug 19, 2024 | 18.41 | 18.71 | 17.95 | 18.25 | 178,309 | -0.16(-0.87%) |
Aug 16, 2024 | 17.67 | 18.45 | 17.51 | 18.41 | 187,779 | +0.58(+3.25%) |
Aug 15, 2024 | 18.10 | 18.54 | 17.75 | 17.83 | 193,621 | -0.45(-2.46%) |
Aug 14, 2024 | 19.01 | 19.21 | 17.29 | 18.28 | 593,658 | -2.16(-10.57%) |
Aug 13, 2024 | 20.24 | 20.55 | 20.10 | 20.44 | 104,711 | +0.44(+2.20%) |
Aug 12, 2024 | 20.22 | 20.54 | 19.96 | 20.00 | 72,854 | -0.35(-1.72%) |
Aug 09, 2024 | 20.47 | 20.47 | 19.92 | 20.35 | 138,805 | -0.15(-0.73%) |
Aug 08, 2024 | 20.50 | 20.88 | 20.32 | 20.50 | 81,266 | +0.33(+1.64%) |
Aug 07, 2024 | 20.62 | 20.86 | 20.04 | 20.17 | 75,650 | -0.17(-0.84%) |
Aug 06, 2024 | 20.21 | 20.41 | 19.94 | 20.34 | 81,978 | +0.08(+0.39%) |
Aug 05, 2024 | 19.80 | 20.39 | 19.59 | 20.26 | 130,927 | -0.68(-3.25%) |
Aug 02, 2024 | 21.51 | 21.90 | 20.90 | 20.94 | 82,111 | -1.57(-6.97%) |
Aug 01, 2024 | 23.79 | 23.85 | 22.44 | 22.51 | 136,700 | -1.19(-5.02%) |
Jul 31, 2024 | 23.71 | 24.30 | 23.39 | 23.70 | 179,678 | +0.19(+0.81%) |
Jul 30, 2024 | 23.59 | 23.62 | 23.25 | 23.51 | 114,960 | +0.05(+0.21%) |
Jul 29, 2024 | 23.85 | 23.89 | 23.32 | 23.46 | 48,303 | -0.48(-2.01%) |
Jul 26, 2024 | 24.35 | 24.45 | 23.85 | 23.94 | 63,511 | +0.01(+0.04%) |
Jul 25, 2024 | 23.49 | 24.24 | 23.49 | 23.93 | 101,449 | +0.52(+2.22%) |
Jul 24, 2024 | 23.59 | 24.09 | 23.27 | 23.41 | 115,300 | -0.33(-1.39%) |
Jul 23, 2024 | 23.28 | 23.87 | 23.28 | 23.74 | 114,449 | +0.30(+1.28%) |
Jul 22, 2024 | 23.12 | 23.54 | 22.63 | 23.44 | 112,614 | +0.46(+2.00%) |
Jul 19, 2024 | 23.45 | 23.45 | 22.89 | 22.98 | 72,660 | -0.46(-1.96%) |
Jul 18, 2024 | 23.83 | 24.30 | 23.40 | 23.44 | 76,840 | -0.52(-2.17%) |
Jul 17, 2024 | 24.13 | 24.35 | 23.71 | 23.96 | 140,008 | -0.32(-1.32%) |
Jul 16, 2024 | 23.21 | 24.32 | 23.21 | 24.28 | 129,248 | +1.36(+5.93%) |
Jul 15, 2024 | 22.81 | 23.29 | 22.70 | 22.92 | 121,753 | +0.38(+1.69%) |
Jul 12, 2024 | 22.68 | 22.96 | 22.52 | 22.54 | 141,196 | +0.18(+0.81%) |
Jul 11, 2024 | 21.93 | 22.41 | 21.58 | 22.36 | 128,209 | +1.00(+4.68%) |
Jul 10, 2024 | 21.15 | 21.36 | 20.99 | 21.36 | 49,743 | +0.35(+1.67%) |
Jul 09, 2024 | 21.08 | 21.18 | 20.96 | 21.01 | 66,700 | -0.07(-0.33%) |
Jul 08, 2024 | 21.18 | 21.40 | 21.07 | 21.08 | 87,548 | +0.11(+0.52%) |
Jul 05, 2024 | 21.52 | 21.52 | 20.92 | 20.97 | 118,713 | -0.67(-3.10%) |
Jul 03, 2024 | 21.50 | 21.66 | 21.31 | 21.64 | 35,677 | +0.19(+0.89%) |
Jul 02, 2024 | 21.60 | 21.73 | 21.39 | 21.45 | 57,924 | -0.11(-0.51%) |