Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.12 | 18.27 | 17.66 | 17.85 | 292,210 | -0.82(-4.39%) |
Sep 25, 2024 | 19.08 | 19.10 | 18.57 | 18.67 | 277,215 | -0.54(-2.81%) |
Sep 24, 2024 | 19.50 | 19.62 | 18.98 | 19.21 | 237,416 | +0.03(+0.16%) |
Sep 23, 2024 | 18.65 | 19.18 | 18.50 | 19.18 | 231,557 | +0.60(+3.23%) |
Sep 20, 2024 | 18.63 | 18.84 | 18.46 | 18.58 | 861,059 | -0.01(-0.05%) |
Sep 19, 2024 | 18.88 | 18.88 | 18.22 | 18.59 | 280,080 | +0.29(+1.58%) |
Sep 18, 2024 | 18.09 | 19.20 | 18.03 | 18.30 | 485,485 | -0.06(-0.33%) |
Sep 17, 2024 | 17.63 | 18.57 | 17.63 | 18.36 | 357,712 | +0.85(+4.85%) |
Sep 16, 2024 | 17.29 | 17.51 | 16.89 | 17.51 | 266,493 | +0.51(+3.00%) |
Sep 13, 2024 | 16.89 | 17.32 | 16.77 | 17.00 | 313,201 | +0.33(+1.98%) |
Sep 12, 2024 | 16.72 | 16.90 | 16.39 | 16.67 | 391,549 | +0.15(+0.91%) |
Sep 11, 2024 | 16.97 | 16.97 | 16.50 | 16.52 | 430,764 | -0.35(-2.07%) |
Sep 10, 2024 | 17.33 | 17.33 | 16.50 | 16.87 | 285,529 | -0.41(-2.37%) |
Sep 09, 2024 | 17.46 | 17.69 | 16.91 | 17.28 | 328,886 | -0.41(-2.32%) |
Sep 06, 2024 | 18.02 | 18.17 | 17.35 | 17.69 | 270,526 | -0.35(-1.94%) |
Sep 05, 2024 | 18.74 | 18.74 | 18.01 | 18.04 | 251,452 | -0.46(-2.49%) |
Sep 04, 2024 | 18.94 | 19.01 | 18.34 | 18.50 | 454,659 | -0.28(-1.49%) |
Sep 03, 2024 | 19.22 | 19.37 | 18.53 | 18.78 | 412,988 | -0.78(-3.99%) |
Aug 30, 2024 | 19.39 | 19.63 | 19.23 | 19.56 | 283,758 | -0.08(-0.41%) |
Aug 29, 2024 | 19.18 | 19.91 | 18.93 | 19.64 | 358,105 | +0.67(+3.53%) |
Aug 28, 2024 | 18.57 | 19.08 | 18.45 | 18.97 | 283,510 | +0.18(+0.96%) |
Aug 27, 2024 | 18.44 | 18.81 | 18.32 | 18.79 | 240,410 | +0.27(+1.46%) |
Aug 26, 2024 | 18.70 | 18.93 | 18.13 | 18.52 | 468,977 | +0.15(+0.82%) |
Aug 23, 2024 | 18.35 | 18.70 | 18.15 | 18.37 | 488,266 | +0.26(+1.44%) |
Aug 22, 2024 | 18.41 | 18.52 | 18.05 | 18.11 | 253,952 | -0.26(-1.42%) |
Aug 21, 2024 | 18.59 | 18.65 | 18.25 | 18.37 | 322,961 | +0.04(+0.22%) |
Aug 20, 2024 | 19.20 | 19.20 | 18.24 | 18.33 | 348,839 | -0.93(-4.83%) |
Aug 19, 2024 | 19.49 | 19.71 | 19.15 | 19.26 | 269,887 | -0.23(-1.18%) |
Aug 16, 2024 | 19.28 | 19.69 | 19.28 | 19.49 | 407,636 | +0.10(+0.52%) |
Aug 15, 2024 | 19.70 | 19.91 | 19.32 | 19.39 | 780,772 | +0.13(+0.67%) |
Aug 14, 2024 | 19.57 | 19.66 | 19.01 | 19.26 | 573,322 | -0.24(-1.23%) |
Aug 13, 2024 | 19.87 | 20.04 | 19.50 | 19.50 | 555,661 | -0.53(-2.65%) |
Aug 12, 2024 | 20.13 | 20.37 | 19.90 | 20.03 | 569,038 | +0.02(+0.10%) |
Aug 09, 2024 | 20.39 | 20.51 | 20.00 | 20.01 | 369,032 | -0.49(-2.39%) |
Aug 08, 2024 | 20.78 | 20.86 | 20.50 | 20.50 | 663,714 | +0.05(+0.24%) |
Aug 07, 2024 | 21.38 | 21.44 | 20.30 | 20.45 | 557,692 | -0.45(-2.15%) |
Aug 06, 2024 | 20.88 | 21.12 | 20.48 | 20.90 | 538,822 | +0.00(+0.00%) |
Aug 05, 2024 | 20.40 | 21.11 | 19.78 | 20.90 | 607,267 | -0.57(-2.65%) |
Aug 02, 2024 | 22.70 | 22.77 | 21.42 | 21.47 | 484,944 | -1.76(-7.57%) |
Aug 01, 2024 | 24.40 | 24.44 | 23.02 | 23.23 | 292,370 | -1.25(-5.10%) |
Jul 31, 2024 | 24.76 | 25.12 | 24.45 | 24.48 | 535,363 | +0.01(+0.04%) |
Jul 30, 2024 | 23.86 | 24.62 | 23.64 | 24.47 | 469,037 | +0.74(+3.12%) |
Jul 29, 2024 | 24.15 | 24.78 | 23.47 | 23.73 | 483,052 | -0.43(-1.78%) |
Jul 26, 2024 | 24.34 | 24.50 | 23.62 | 24.16 | 520,077 | -0.18(-0.74%) |
Jul 25, 2024 | 22.01 | 24.52 | 21.70 | 24.34 | 1,114,429 | +2.33(+10.58%) |
Jul 24, 2024 | 22.26 | 22.58 | 21.97 | 22.01 | 581,038 | -0.24(-1.08%) |
Jul 23, 2024 | 22.36 | 22.85 | 22.20 | 22.25 | 308,851 | -0.37(-1.64%) |
Jul 22, 2024 | 22.87 | 22.87 | 22.00 | 22.62 | 573,696 | -0.27(-1.18%) |
Jul 19, 2024 | 23.59 | 23.65 | 22.81 | 22.89 | 656,619 | -0.83(-3.50%) |
Jul 18, 2024 | 23.85 | 24.00 | 23.41 | 23.72 | 574,581 | -0.31(-1.29%) |
Jul 17, 2024 | 23.84 | 24.34 | 23.66 | 24.03 | 725,053 | +0.27(+1.14%) |
Jul 16, 2024 | 22.83 | 23.98 | 22.61 | 23.76 | 694,223 | +0.78(+3.39%) |
Jul 15, 2024 | 21.81 | 23.05 | 21.63 | 22.98 | 464,224 | +1.21(+5.56%) |
Jul 12, 2024 | 21.73 | 21.81 | 21.32 | 21.77 | 294,932 | +0.33(+1.54%) |
Jul 11, 2024 | 21.16 | 21.76 | 20.98 | 21.44 | 427,424 | +0.56(+2.68%) |
Jul 10, 2024 | 20.61 | 21.11 | 20.55 | 20.88 | 299,822 | +0.27(+1.31%) |
Jul 09, 2024 | 20.44 | 20.75 | 20.26 | 20.61 | 341,213 | -0.04(-0.19%) |
Jul 08, 2024 | 20.26 | 20.68 | 20.26 | 20.65 | 348,088 | +0.39(+1.92%) |
Jul 05, 2024 | 20.35 | 20.49 | 20.02 | 20.26 | 432,377 | -0.21(-1.03%) |
Jul 03, 2024 | 20.12 | 20.56 | 20.05 | 20.47 | 147,915 | +0.43(+2.14%) |
Jul 02, 2024 | 20.21 | 20.35 | 19.98 | 20.04 | 290,166 | +0.07(+0.35%) |