Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.00 | 23.44 | 22.24 | 23.28 | 4,911 | -0.34(-1.42%) |
Sep 26, 2024 | 24.25 | 25.25 | 23.62 | 23.62 | 11,218 | -0.73(-3.02%) |
Sep 25, 2024 | 21.54 | 25.00 | 21.54 | 24.35 | 19,966 | +2.65(+12.21%) |
Sep 24, 2024 | 21.39 | 21.98 | 21.00 | 21.70 | 4,650 | +0.28(+1.31%) |
Sep 23, 2024 | 22.04 | 22.15 | 21.28 | 21.42 | 2,988 | -0.38(-1.74%) |
Sep 20, 2024 | 20.49 | 21.80 | 20.49 | 21.80 | 5,971 | +1.24(+6.03%) |
Sep 19, 2024 | 19.96 | 20.56 | 19.96 | 20.56 | 964 | +0.71(+3.58%) |
Sep 18, 2024 | 20.48 | 20.59 | 19.85 | 19.85 | 8,130 | -0.33(-1.64%) |
Sep 17, 2024 | 20.00 | 20.62 | 20.00 | 20.18 | 5,647 | +0.13(+0.65%) |
Sep 16, 2024 | 19.99 | 20.55 | 19.91 | 20.05 | 8,651 | +0.26(+1.31%) |
Sep 13, 2024 | 18.00 | 19.80 | 18.00 | 19.79 | 2,505 | -0.06(-0.32%) |
Sep 12, 2024 | 19.56 | 20.00 | 19.56 | 19.85 | 1,621 | -0.32(-1.57%) |
Sep 11, 2024 | 20.24 | 20.24 | 20.17 | 20.17 | 1,428 | +0.29(+1.46%) |
Sep 10, 2024 | 19.97 | 19.97 | 19.67 | 19.88 | 1,046 | -0.39(-1.92%) |
Sep 09, 2024 | 19.42 | 20.45 | 19.38 | 20.27 | 20,551 | +0.85(+4.37%) |
Sep 06, 2024 | 19.76 | 20.00 | 19.18 | 19.42 | 16,542 | +0.46(+2.43%) |
Sep 05, 2024 | 19.24 | 19.79 | 18.96 | 18.96 | 6,146 | +0.00(+0.00%) |
Sep 04, 2024 | 18.84 | 19.50 | 18.40 | 18.96 | 11,095 | +0.71(+3.89%) |
Sep 03, 2024 | 18.07 | 18.80 | 18.07 | 18.25 | 10,464 | -0.34(-1.83%) |
Aug 30, 2024 | 18.54 | 19.18 | 18.50 | 18.59 | 2,260 | +0.09(+0.49%) |
Aug 29, 2024 | 18.40 | 18.83 | 18.40 | 18.50 | 4,436 | +0.02(+0.14%) |
Aug 28, 2024 | 18.00 | 18.73 | 18.00 | 18.48 | 2,312 | +0.28(+1.51%) |
Aug 27, 2024 | 18.52 | 18.52 | 17.51 | 18.20 | 3,056 | -0.18(-0.98%) |
Aug 26, 2024 | 18.61 | 18.75 | 18.00 | 18.38 | 5,719 | -0.43(-2.29%) |
Aug 23, 2024 | 18.55 | 19.26 | 18.55 | 18.81 | 5,141 | -0.07(-0.37%) |
Aug 22, 2024 | 18.60 | 18.89 | 18.31 | 18.88 | 12,036 | +0.74(+4.08%) |
Aug 21, 2024 | 18.25 | 18.69 | 17.95 | 18.14 | 10,934 | +0.01(+0.06%) |
Aug 20, 2024 | 18.00 | 18.34 | 17.75 | 18.13 | 12,002 | +0.15(+0.83%) |
Aug 19, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 453 | +0.28(+1.58%) |
Aug 16, 2024 | 17.62 | 17.70 | 17.62 | 17.70 | 613 | -0.19(-1.06%) |
Aug 15, 2024 | 17.51 | 17.89 | 17.51 | 17.89 | 1,957 | +0.22(+1.26%) |
Aug 14, 2024 | 18.13 | 18.75 | 17.55 | 17.67 | 8,203 | -0.01(-0.07%) |
Aug 13, 2024 | 17.51 | 18.14 | 17.50 | 17.68 | 6,240 | -0.04(-0.23%) |
Aug 12, 2024 | 18.07 | 18.10 | 17.70 | 17.72 | 2,226 | -0.08(-0.45%) |
Aug 09, 2024 | 17.62 | 17.87 | 17.40 | 17.80 | 4,411 | +0.30(+1.71%) |
Aug 08, 2024 | 18.03 | 18.18 | 17.19 | 17.50 | 13,988 | -0.99(-5.35%) |
Aug 07, 2024 | 17.77 | 18.49 | 17.77 | 18.49 | 1,834 | +0.84(+4.76%) |
Aug 06, 2024 | 17.70 | 17.75 | 17.50 | 17.65 | 4,919 | -0.35(-1.94%) |
Aug 05, 2024 | 17.50 | 18.29 | 16.75 | 18.00 | 5,066 | +0.40(+2.27%) |
Aug 02, 2024 | 18.45 | 18.87 | 17.00 | 17.60 | 10,723 | -1.54(-8.05%) |
Aug 01, 2024 | 19.38 | 19.38 | 19.05 | 19.14 | 722 | +0.53(+2.85%) |
Jul 31, 2024 | 18.50 | 18.61 | 18.27 | 18.61 | 903 | +0.25(+1.36%) |
Jul 30, 2024 | 18.85 | 18.85 | 18.36 | 18.36 | 1,304 | -0.14(-0.76%) |
Jul 29, 2024 | 19.26 | 19.26 | 18.50 | 18.50 | 2,147 | -0.35(-1.86%) |
Jul 26, 2024 | 18.90 | 19.08 | 18.69 | 18.85 | 5,889 | -0.23(-1.23%) |
Jul 25, 2024 | 18.90 | 19.08 | 18.90 | 19.08 | 1,379 | +0.01(+0.07%) |
Jul 24, 2024 | 19.50 | 19.50 | 18.84 | 19.07 | 948 | -0.36(-1.85%) |
Jul 23, 2024 | 18.71 | 19.48 | 18.71 | 19.43 | 1,635 | -0.06(-0.31%) |
Jul 22, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 546 | -0.01(-0.05%) |
Jul 19, 2024 | 18.77 | 19.50 | 18.77 | 19.50 | 4,653 | +0.78(+4.17%) |
Jul 18, 2024 | 18.60 | 19.48 | 18.60 | 18.72 | 8,943 | +0.32(+1.74%) |
Jul 17, 2024 | 18.18 | 18.40 | 18.18 | 18.40 | 424 | -0.72(-3.77%) |
Jul 16, 2024 | 18.22 | 19.19 | 18.22 | 19.12 | 3,674 | +1.40(+7.87%) |
Jul 15, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 787 | -1.20(-6.32%) |
Jul 11, 2024 | 18.92 | 254 | +0.52(+2.83%) | |||
Jul 10, 2024 | 17.70 | 18.40 | 17.70 | 18.40 | 567 | -0.49(-2.59%) |
Jul 09, 2024 | 18.80 | 18.89 | 18.80 | 18.89 | 720 | +0.39(+2.10%) |
Jul 08, 2024 | 17.91 | 18.69 | 17.91 | 18.50 | 5,594 | +0.97(+5.53%) |
Jul 05, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 436 | -0.44(-2.45%) |
Jul 03, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 191 | +0.37(+2.10%) |
Jul 02, 2024 | 17.75 | 17.89 | 17.50 | 17.60 | 2,608 | -0.20(-1.12%) |