Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.68 | 20.30 | 19.68 | 19.90 | 252,187 | +0.52(+2.68%) |
Sep 26, 2024 | 19.19 | 19.89 | 19.19 | 19.38 | 358,770 | +0.57(+3.03%) |
Sep 25, 2024 | 19.30 | 19.30 | 18.75 | 18.81 | 310,497 | -0.65(-3.34%) |
Sep 24, 2024 | 19.68 | 20.17 | 19.45 | 19.46 | 300,017 | +0.11(+0.57%) |
Sep 23, 2024 | 19.80 | 20.05 | 19.34 | 19.35 | 201,088 | -0.40(-2.03%) |
Sep 20, 2024 | 20.00 | 20.11 | 19.71 | 19.75 | 970,869 | -0.58(-2.85%) |
Sep 19, 2024 | 20.06 | 20.38 | 19.79 | 20.33 | 276,685 | +1.00(+5.17%) |
Sep 18, 2024 | 19.34 | 20.21 | 19.13 | 19.33 | 260,180 | +0.03(+0.16%) |
Sep 17, 2024 | 19.17 | 19.81 | 19.11 | 19.30 | 260,525 | +0.30(+1.58%) |
Sep 16, 2024 | 19.08 | 19.23 | 18.58 | 19.00 | 317,300 | +0.06(+0.32%) |
Sep 13, 2024 | 18.36 | 19.22 | 18.36 | 18.94 | 294,718 | +0.91(+5.05%) |
Sep 12, 2024 | 18.45 | 18.59 | 18.00 | 18.03 | 320,983 | -0.23(-1.26%) |
Sep 11, 2024 | 17.59 | 18.30 | 17.59 | 18.26 | 425,518 | +0.38(+2.13%) |
Sep 10, 2024 | 17.93 | 18.07 | 17.57 | 17.88 | 384,264 | -0.06(-0.33%) |
Sep 09, 2024 | 18.31 | 18.54 | 17.94 | 17.94 | 551,615 | -0.20(-1.10%) |
Sep 06, 2024 | 18.12 | 18.48 | 17.84 | 18.14 | 408,070 | -0.01(-0.06%) |
Sep 05, 2024 | 18.39 | 18.50 | 18.07 | 18.15 | 379,427 | -0.27(-1.47%) |
Sep 04, 2024 | 18.28 | 18.94 | 18.25 | 18.42 | 291,259 | +0.05(+0.27%) |
Sep 03, 2024 | 19.71 | 19.93 | 18.28 | 18.37 | 372,703 | -1.65(-8.24%) |
Aug 30, 2024 | 20.00 | 20.06 | 19.32 | 20.02 | 457,609 | +0.09(+0.45%) |
Aug 29, 2024 | 20.07 | 20.16 | 19.75 | 19.93 | 411,830 | +0.10(+0.50%) |
Aug 28, 2024 | 19.91 | 20.14 | 19.70 | 19.83 | 473,351 | -0.20(-1.00%) |
Aug 27, 2024 | 20.37 | 20.59 | 20.00 | 20.03 | 193,352 | -0.45(-2.20%) |
Aug 26, 2024 | 20.67 | 21.16 | 20.43 | 20.48 | 312,054 | +0.22(+1.09%) |
Aug 23, 2024 | 19.33 | 20.29 | 19.25 | 20.26 | 398,170 | +1.11(+5.80%) |
Aug 22, 2024 | 19.48 | 19.59 | 19.08 | 19.15 | 255,593 | -0.39(-2.00%) |
Aug 21, 2024 | 18.98 | 19.61 | 18.92 | 19.54 | 275,472 | +0.71(+3.77%) |
Aug 20, 2024 | 19.06 | 19.23 | 18.76 | 18.83 | 186,217 | -0.23(-1.21%) |
Aug 19, 2024 | 19.43 | 19.74 | 18.92 | 19.06 | 235,085 | -0.28(-1.45%) |
Aug 16, 2024 | 18.90 | 19.58 | 18.90 | 19.34 | 384,155 | +0.35(+1.84%) |
Aug 15, 2024 | 18.56 | 19.36 | 18.56 | 18.99 | 364,947 | +0.81(+4.46%) |
Aug 14, 2024 | 18.00 | 18.19 | 17.57 | 18.18 | 425,795 | +0.16(+0.89%) |
Aug 13, 2024 | 18.05 | 18.21 | 17.73 | 18.02 | 421,053 | -0.02(-0.11%) |
Aug 12, 2024 | 18.45 | 18.54 | 17.84 | 18.04 | 322,989 | -0.42(-2.28%) |
Aug 09, 2024 | 19.05 | 19.11 | 18.28 | 18.46 | 406,757 | -0.59(-3.10%) |
Aug 08, 2024 | 19.49 | 19.87 | 18.89 | 19.05 | 450,352 | -0.22(-1.14%) |
Aug 07, 2024 | 19.99 | 20.22 | 19.22 | 19.27 | 331,093 | -0.37(-1.88%) |
Aug 06, 2024 | 19.54 | 19.87 | 19.22 | 19.64 | 584,212 | +0.12(+0.61%) |
Aug 05, 2024 | 19.75 | 20.17 | 19.42 | 19.52 | 484,375 | -0.85(-4.17%) |
Aug 02, 2024 | 20.23 | 20.86 | 20.07 | 20.37 | 548,784 | -0.62(-2.95%) |
Aug 01, 2024 | 23.59 | 23.86 | 20.68 | 20.99 | 524,484 | -2.80(-11.77%) |
Jul 31, 2024 | 25.20 | 27.03 | 22.69 | 23.79 | 608,889 | -0.99(-4.00%) |
Jul 30, 2024 | 25.15 | 25.64 | 24.77 | 24.78 | 387,657 | -0.50(-1.98%) |
Jul 29, 2024 | 25.58 | 25.67 | 24.83 | 25.28 | 346,451 | -0.28(-1.10%) |
Jul 26, 2024 | 25.51 | 25.63 | 24.79 | 25.56 | 292,444 | +0.29(+1.15%) |
Jul 25, 2024 | 24.07 | 25.62 | 23.91 | 25.27 | 348,044 | +1.47(+6.18%) |
Jul 24, 2024 | 24.11 | 24.39 | 23.59 | 23.80 | 354,828 | -0.38(-1.57%) |
Jul 23, 2024 | 23.15 | 24.21 | 23.15 | 24.18 | 331,137 | +0.85(+3.64%) |
Jul 22, 2024 | 23.87 | 23.94 | 22.53 | 23.33 | 456,779 | -0.63(-2.63%) |
Jul 19, 2024 | 23.60 | 24.02 | 23.38 | 23.96 | 346,899 | +0.24(+1.01%) |
Jul 18, 2024 | 23.59 | 24.35 | 23.57 | 23.72 | 333,248 | -0.08(-0.34%) |
Jul 17, 2024 | 22.61 | 24.07 | 22.47 | 23.80 | 504,187 | +1.07(+4.71%) |
Jul 16, 2024 | 21.90 | 22.84 | 21.76 | 22.73 | 454,638 | +0.90(+4.12%) |
Jul 15, 2024 | 21.48 | 22.25 | 21.42 | 21.83 | 351,260 | +0.70(+3.31%) |
Jul 12, 2024 | 21.18 | 21.43 | 20.94 | 21.13 | 365,608 | +0.27(+1.29%) |
Jul 11, 2024 | 19.36 | 20.89 | 19.36 | 20.86 | 353,530 | +1.95(+10.31%) |
Jul 10, 2024 | 18.29 | 18.92 | 18.29 | 18.91 | 587,556 | +0.68(+3.73%) |
Jul 09, 2024 | 18.70 | 18.70 | 18.21 | 18.23 | 616,481 | -0.53(-2.83%) |
Jul 08, 2024 | 18.98 | 19.27 | 18.76 | 18.76 | 576,156 | -0.16(-0.85%) |
Jul 05, 2024 | 19.73 | 19.73 | 18.82 | 18.92 | 374,866 | -0.97(-4.88%) |
Jul 03, 2024 | 19.43 | 20.01 | 19.30 | 19.89 | 201,236 | +0.63(+3.27%) |
Jul 02, 2024 | 19.35 | 19.59 | 19.11 | 19.26 | 323,378 | -0.03(-0.16%) |