Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.50 | 20.00 | 19.44 | 19.71 | 643,978 | -0.14(-0.70%) |
Sep 26, 2024 | 20.00 | 20.00 | 19.67 | 19.85 | 452,231 | -0.01(-0.05%) |
Sep 25, 2024 | 20.25 | 20.25 | 19.37 | 19.86 | 433,525 | +0.11(+0.56%) |
Sep 24, 2024 | 20.00 | 20.00 | 19.49 | 19.75 | 493,332 | +0.14(+0.71%) |
Sep 23, 2024 | 18.99 | 19.63 | 18.83 | 19.61 | 804,252 | +0.79(+4.19%) |
Sep 20, 2024 | 18.59 | 18.95 | 18.10 | 18.82 | 626,700 | +0.64(+3.50%) |
Sep 19, 2024 | 18.00 | 18.27 | 17.87 | 18.18 | 311,928 | +0.58(+3.32%) |
Sep 18, 2024 | 17.85 | 18.10 | 17.40 | 17.60 | 216,368 | -0.21(-1.18%) |
Sep 17, 2024 | 18.04 | 18.20 | 17.55 | 17.81 | 188,870 | -0.20(-1.11%) |
Sep 16, 2024 | 17.52 | 18.10 | 17.32 | 18.01 | 184,003 | +0.49(+2.80%) |
Sep 13, 2024 | 18.15 | 18.15 | 17.27 | 17.52 | 316,351 | -0.39(-2.18%) |
Sep 12, 2024 | 17.82 | 18.50 | 17.75 | 17.91 | 347,314 | -0.11(-0.61%) |
Sep 11, 2024 | 17.25 | 18.26 | 17.10 | 18.02 | 550,185 | +0.71(+4.10%) |
Sep 10, 2024 | 17.12 | 17.64 | 17.10 | 17.31 | 298,230 | +0.19(+1.11%) |
Sep 09, 2024 | 17.10 | 17.22 | 16.86 | 17.12 | 441,455 | +0.27(+1.60%) |
Sep 06, 2024 | 17.61 | 17.68 | 16.69 | 16.85 | 985,299 | -0.82(-4.64%) |
Sep 05, 2024 | 17.97 | 18.24 | 17.39 | 17.67 | 265,861 | -0.51(-2.81%) |
Sep 04, 2024 | 17.25 | 18.20 | 17.21 | 18.18 | 414,768 | +0.84(+4.84%) |
Sep 03, 2024 | 17.70 | 18.00 | 17.25 | 17.34 | 410,035 | -0.95(-5.19%) |
Aug 30, 2024 | 18.02 | 18.42 | 17.91 | 18.29 | 120,483 | +0.29(+1.61%) |
Aug 29, 2024 | 18.28 | 18.85 | 17.83 | 18.00 | 224,946 | -0.39(-2.11%) |
Aug 28, 2024 | 18.85 | 18.85 | 17.91 | 18.39 | 240,712 | -0.38(-2.03%) |
Aug 27, 2024 | 19.02 | 19.02 | 18.04 | 18.77 | 345,499 | +0.00(+0.00%) |
Aug 26, 2024 | 19.00 | 19.23 | 18.58 | 18.77 | 358,115 | +0.05(+0.27%) |
Aug 23, 2024 | 18.46 | 18.97 | 18.34 | 18.72 | 741,649 | +0.99(+5.58%) |
Aug 22, 2024 | 17.50 | 17.78 | 17.33 | 17.73 | 298,863 | +0.41(+2.37%) |
Aug 21, 2024 | 17.00 | 17.32 | 17.00 | 17.32 | 246,069 | +0.24(+1.40%) |
Aug 20, 2024 | 17.01 | 17.28 | 16.86 | 17.08 | 327,647 | +0.22(+1.31%) |
Aug 19, 2024 | 17.01 | 17.45 | 16.64 | 16.86 | 1,983,694 | -0.24(-1.40%) |
Aug 16, 2024 | 17.42 | 17.62 | 17.02 | 17.10 | 423,370 | -0.31(-1.78%) |
Aug 15, 2024 | 17.86 | 17.90 | 17.38 | 17.41 | 353,287 | -0.36(-2.03%) |
Aug 14, 2024 | 17.40 | 18.19 | 17.40 | 17.77 | 255,992 | +0.11(+0.62%) |
Aug 13, 2024 | 17.17 | 17.79 | 17.17 | 17.66 | 159,772 | +0.61(+3.58%) |
Aug 12, 2024 | 17.48 | 18.00 | 17.04 | 17.05 | 303,700 | -0.65(-3.67%) |
Aug 09, 2024 | 18.45 | 18.45 | 17.56 | 17.70 | 205,062 | -0.55(-3.01%) |
Aug 08, 2024 | 18.22 | 18.39 | 17.83 | 18.25 | 278,829 | +0.45(+2.53%) |
Aug 07, 2024 | 17.80 | 18.09 | 17.45 | 17.80 | 346,115 | +0.35(+2.01%) |
Aug 06, 2024 | 17.00 | 17.55 | 16.75 | 17.45 | 380,374 | +0.44(+2.59%) |
Aug 05, 2024 | 17.00 | 17.15 | 16.30 | 17.01 | 554,913 | -0.27(-1.56%) |
Aug 02, 2024 | 17.87 | 18.00 | 16.88 | 17.28 | 1,134,634 | -0.62(-3.46%) |
Aug 01, 2024 | 18.81 | 18.92 | 17.84 | 17.90 | 659,849 | -0.86(-4.58%) |
Jul 31, 2024 | 18.15 | 19.60 | 18.14 | 18.76 | 599,556 | +0.86(+4.80%) |
Jul 30, 2024 | 17.78 | 18.09 | 17.55 | 17.90 | 238,123 | +0.07(+0.39%) |
Jul 29, 2024 | 18.14 | 18.20 | 17.68 | 17.83 | 247,684 | -0.20(-1.11%) |
Jul 26, 2024 | 17.52 | 18.36 | 17.52 | 18.03 | 381,497 | +0.59(+3.38%) |
Jul 25, 2024 | 17.61 | 18.00 | 16.88 | 17.44 | 701,118 | -0.26(-1.47%) |
Jul 24, 2024 | 18.45 | 18.52 | 17.59 | 17.70 | 486,737 | -0.69(-3.75%) |
Jul 23, 2024 | 18.45 | 18.48 | 18.08 | 18.39 | 531,434 | -0.09(-0.49%) |
Jul 22, 2024 | 18.36 | 18.60 | 18.09 | 18.48 | 253,189 | +0.21(+1.18%) |
Jul 19, 2024 | 18.20 | 18.69 | 18.03 | 18.27 | 297,289 | +0.09(+0.52%) |
Jul 18, 2024 | 19.02 | 19.02 | 18.07 | 18.17 | 670,262 | -0.73(-3.89%) |
Jul 17, 2024 | 19.10 | 19.65 | 18.70 | 18.91 | 326,169 | -0.43(-2.25%) |
Jul 16, 2024 | 19.94 | 19.94 | 19.21 | 19.34 | 280,423 | -0.59(-2.96%) |
Jul 15, 2024 | 20.25 | 20.44 | 19.69 | 19.93 | 529,537 | -0.59(-2.88%) |
Jul 12, 2024 | 20.46 | 20.57 | 20.33 | 20.52 | 228,845 | +0.19(+0.93%) |
Jul 11, 2024 | 20.40 | 20.59 | 20.32 | 20.33 | 252,773 | -0.03(-0.15%) |
Jul 10, 2024 | 20.00 | 20.65 | 19.68 | 20.36 | 889,608 | +0.44(+2.21%) |
Jul 09, 2024 | 19.72 | 19.94 | 19.48 | 19.92 | 185,519 | +0.22(+1.09%) |
Jul 08, 2024 | 19.80 | 19.88 | 19.40 | 19.70 | 357,507 | +0.00(+0.03%) |
Jul 05, 2024 | 19.30 | 19.89 | 18.89 | 19.70 | 397,420 | +0.40(+2.07%) |
Jul 03, 2024 | 19.05 | 19.41 | 18.96 | 19.30 | 170,053 | +0.50(+2.66%) |
Jul 02, 2024 | 19.00 | 19.07 | 18.53 | 18.80 | 417,799 | -0.02(-0.11%) |