Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.61 | 19.82 | 19.61 | 19.75 | 462,423 | +0.18(+0.92%) |
Sep 26, 2024 | 19.65 | 19.65 | 19.52 | 19.57 | 570,480 | +0.03(+0.15%) |
Sep 25, 2024 | 19.83 | 19.86 | 19.52 | 19.54 | 627,971 | -0.25(-1.26%) |
Sep 24, 2024 | 19.65 | 19.84 | 19.63 | 19.79 | 555,699 | +0.14(+0.71%) |
Sep 23, 2024 | 19.67 | 19.79 | 19.63 | 19.65 | 436,338 | +0.07(+0.36%) |
Sep 20, 2024 | 19.55 | 19.61 | 19.42 | 19.58 | 731,435 | +0.01(+0.05%) |
Sep 19, 2024 | 19.76 | 19.80 | 19.54 | 19.57 | 561,791 | +0.11(+0.57%) |
Sep 18, 2024 | 19.57 | 19.67 | 19.36 | 19.46 | 723,815 | -0.03(-0.15%) |
Sep 17, 2024 | 19.63 | 19.74 | 19.48 | 19.49 | 586,468 | -0.09(-0.46%) |
Sep 16, 2024 | 19.50 | 19.59 | 19.36 | 19.58 | 635,372 | +0.20(+1.03%) |
Sep 13, 2024 | 19.20 | 19.43 | 19.18 | 19.38 | 708,852 | +0.33(+1.73%) |
Sep 12, 2024 | 18.80 | 19.08 | 18.66 | 19.05 | 714,916 | +0.33(+1.76%) |
Sep 11, 2024 | 18.58 | 18.76 | 18.34 | 18.72 | 563,173 | +0.14(+0.75%) |
Sep 10, 2024 | 18.65 | 18.70 | 18.41 | 18.58 | 479,488 | -0.02(-0.11%) |
Sep 09, 2024 | 18.73 | 18.78 | 18.59 | 18.60 | 549,481 | +0.05(+0.27%) |
Sep 06, 2024 | 18.99 | 19.02 | 18.44 | 18.55 | 708,497 | -0.41(-2.16%) |
Sep 05, 2024 | 18.95 | 19.07 | 18.87 | 18.96 | 547,434 | +0.07(+0.37%) |
Sep 04, 2024 | 19.08 | 19.18 | 18.82 | 18.89 | 683,575 | -0.15(-0.79%) |
Sep 03, 2024 | 19.09 | 19.30 | 18.97 | 19.04 | 858,701 | -0.13(-0.68%) |
Aug 30, 2024 | 19.01 | 19.17 | 18.95 | 19.17 | 714,496 | +0.28(+1.48%) |
Aug 29, 2024 | 18.87 | 19.08 | 18.86 | 18.89 | 729,584 | +0.16(+0.85%) |
Aug 28, 2024 | 18.72 | 18.95 | 18.66 | 18.73 | 608,895 | +0.01(+0.05%) |
Aug 27, 2024 | 18.38 | 18.82 | 18.36 | 18.72 | 913,744 | +0.24(+1.30%) |
Aug 26, 2024 | 18.63 | 18.69 | 18.37 | 18.48 | 814,125 | +0.02(+0.11%) |
Aug 23, 2024 | 18.39 | 18.57 | 18.30 | 18.46 | 828,606 | +0.18(+0.98%) |
Aug 22, 2024 | 18.34 | 18.52 | 18.27 | 18.28 | 625,049 | -0.01(-0.05%) |
Aug 21, 2024 | 18.35 | 18.49 | 18.14 | 18.29 | 1,237,628 | +0.02(+0.11%) |
Aug 20, 2024 | 18.60 | 18.67 | 18.23 | 18.27 | 1,585,452 | -0.36(-1.93%) |
Aug 19, 2024 | 18.50 | 18.65 | 18.48 | 18.63 | 948,551 | +0.23(+1.25%) |
Aug 16, 2024 | 18.54 | 18.70 | 18.39 | 18.40 | 887,120 | -0.20(-1.08%) |
Aug 15, 2024 | 18.49 | 18.77 | 18.41 | 18.60 | 1,387,485 | +0.33(+1.81%) |
Aug 14, 2024 | 18.08 | 18.30 | 18.00 | 18.27 | 947,892 | +0.35(+1.95%) |
Aug 13, 2024 | 18.12 | 18.27 | 17.83 | 17.92 | 1,692,560 | -0.18(-0.99%) |
Aug 12, 2024 | 18.30 | 18.44 | 18.08 | 18.10 | 1,820,128 | -0.07(-0.38%) |
Aug 09, 2024 | 18.22 | 18.31 | 17.97 | 18.17 | 1,512,978 | +0.20(+1.14%) |
Aug 08, 2024 | 17.94 | 18.04 | 17.78 | 17.96 | 1,254,341 | +0.32(+1.82%) |
Aug 07, 2024 | 18.31 | 18.44 | 17.63 | 17.64 | 1,826,655 | -0.32(-1.79%) |
Aug 06, 2024 | 17.70 | 18.08 | 17.51 | 17.96 | 2,048,416 | +0.71(+4.12%) |
Aug 05, 2024 | 16.80 | 17.59 | 16.51 | 17.25 | 4,014,976 | -1.07(-5.85%) |
Aug 02, 2024 | 20.18 | 20.18 | 17.59 | 18.32 | 7,625,998 | -2.44(-11.73%) |
Aug 01, 2024 | 21.11 | 21.21 | 20.75 | 20.76 | 865,533 | -0.24(-1.16%) |
Jul 31, 2024 | 21.19 | 21.22 | 20.98 | 21.00 | 873,121 | -0.11(-0.51%) |
Jul 30, 2024 | 20.88 | 21.13 | 20.82 | 21.11 | 1,136,572 | +0.35(+1.69%) |
Jul 29, 2024 | 20.91 | 20.97 | 20.72 | 20.76 | 706,897 | -0.12(-0.56%) |
Jul 26, 2024 | 20.70 | 20.90 | 20.66 | 20.88 | 670,141 | +0.29(+1.42%) |
Jul 25, 2024 | 20.51 | 20.74 | 20.36 | 20.58 | 767,755 | +0.14(+0.67%) |
Jul 24, 2024 | 20.65 | 20.72 | 20.36 | 20.45 | 963,069 | -0.30(-1.46%) |
Jul 23, 2024 | 20.91 | 21.01 | 20.72 | 20.75 | 919,312 | -0.16(-0.75%) |
Jul 22, 2024 | 20.79 | 20.97 | 20.70 | 20.91 | 955,400 | +0.27(+1.32%) |
Jul 19, 2024 | 20.68 | 20.78 | 20.53 | 20.63 | 669,237 | -0.01(-0.05%) |
Jul 18, 2024 | 20.83 | 20.93 | 20.53 | 20.64 | 852,931 | -0.13(-0.61%) |
Jul 17, 2024 | 20.85 | 21.05 | 20.77 | 20.77 | 752,355 | -0.11(-0.51%) |
Jul 16, 2024 | 20.85 | 21.00 | 20.81 | 20.88 | 782,345 | +0.05(+0.23%) |
Jul 15, 2024 | 20.74 | 20.88 | 20.63 | 20.83 | 786,287 | +0.16(+0.75%) |
Jul 12, 2024 | 20.65 | 20.80 | 20.60 | 20.67 | 770,448 | +0.11(+0.52%) |
Jul 11, 2024 | 20.58 | 20.60 | 20.43 | 20.56 | 668,302 | +0.05(+0.24%) |
Jul 10, 2024 | 20.07 | 20.53 | 20.03 | 20.52 | 1,009,928 | +0.55(+2.73%) |
Jul 09, 2024 | 20.36 | 20.37 | 19.88 | 19.97 | 1,505,500 | -0.44(-2.15%) |
Jul 08, 2024 | 20.65 | 20.65 | 20.34 | 20.41 | 1,364,447 | -0.26(-1.27%) |
Jul 05, 2024 | 20.69 | 20.82 | 20.62 | 20.67 | 1,039,478 | +0.04(+0.19%) |
Jul 03, 2024 | 20.36 | 20.64 | 20.36 | 20.63 | 713,218 | +0.28(+1.39%) |
Jul 02, 2024 | 20.05 | 20.39 | 19.98 | 20.35 | 916,147 | +0.31(+1.56%) |