Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.02 | 19.40 | 18.48 | 18.89 | 47,478 | +0.12(+0.64%) |
Sep 25, 2024 | 18.99 | 19.04 | 18.31 | 18.77 | 157,928 | -0.22(-1.16%) |
Sep 24, 2024 | 19.05 | 19.25 | 18.73 | 18.99 | 74,269 | -0.09(-0.47%) |
Sep 23, 2024 | 19.38 | 20.00 | 18.74 | 19.08 | 87,808 | -0.43(-2.20%) |
Sep 20, 2024 | 20.30 | 20.64 | 19.27 | 19.51 | 627,954 | -1.58(-7.49%) |
Sep 19, 2024 | 20.46 | 21.38 | 20.40 | 21.09 | 251,696 | +0.83(+4.10%) |
Sep 18, 2024 | 20.08 | 20.85 | 20.08 | 20.26 | 48,115 | +0.01(+0.05%) |
Sep 17, 2024 | 20.53 | 20.90 | 20.17 | 20.25 | 53,321 | -0.35(-1.70%) |
Sep 16, 2024 | 21.10 | 21.19 | 20.50 | 20.60 | 136,277 | -0.32(-1.53%) |
Sep 13, 2024 | 20.75 | 21.22 | 20.29 | 20.92 | 221,838 | +0.40(+1.95%) |
Sep 12, 2024 | 20.82 | 20.95 | 20.50 | 20.52 | 44,557 | -0.46(-2.19%) |
Sep 11, 2024 | 21.39 | 21.39 | 20.11 | 20.98 | 71,403 | -0.42(-1.96%) |
Sep 10, 2024 | 19.80 | 21.54 | 19.60 | 21.40 | 175,704 | +1.55(+7.81%) |
Sep 09, 2024 | 19.06 | 20.89 | 19.06 | 19.85 | 66,613 | +0.73(+3.82%) |
Sep 06, 2024 | 19.57 | 20.00 | 18.74 | 19.12 | 62,611 | +0.02(+0.10%) |
Sep 05, 2024 | 17.78 | 19.64 | 17.35 | 19.10 | 482,095 | +1.79(+10.34%) |
Sep 04, 2024 | 17.69 | 17.85 | 17.25 | 17.31 | 50,901 | -0.24(-1.37%) |
Sep 03, 2024 | 18.12 | 18.57 | 17.00 | 17.55 | 111,255 | -0.45(-2.50%) |
Aug 30, 2024 | 17.61 | 19.11 | 17.47 | 18.00 | 453,119 | +0.70(+4.05%) |
Aug 29, 2024 | 18.30 | 18.30 | 17.00 | 17.30 | 67,759 | -0.66(-3.67%) |
Aug 28, 2024 | 18.79 | 19.16 | 17.85 | 17.96 | 57,297 | -0.54(-2.92%) |
Aug 27, 2024 | 18.04 | 19.19 | 18.04 | 18.50 | 76,594 | -0.58(-3.04%) |
Aug 26, 2024 | 18.00 | 19.15 | 18.00 | 19.08 | 60,301 | +1.23(+6.89%) |
Aug 23, 2024 | 18.43 | 18.87 | 17.65 | 17.85 | 66,090 | -0.36(-1.98%) |
Aug 22, 2024 | 18.19 | 18.35 | 17.76 | 18.21 | 78,099 | +0.42(+2.36%) |
Aug 21, 2024 | 17.96 | 18.87 | 17.61 | 17.79 | 62,134 | -0.04(-0.22%) |
Aug 20, 2024 | 18.46 | 18.82 | 17.37 | 17.83 | 62,516 | -0.87(-4.65%) |
Aug 19, 2024 | 19.49 | 19.60 | 17.99 | 18.70 | 51,040 | -0.05(-0.27%) |
Aug 16, 2024 | 19.02 | 19.54 | 18.68 | 18.75 | 43,241 | -0.44(-2.29%) |
Aug 15, 2024 | 16.93 | 19.44 | 16.93 | 19.19 | 79,837 | +2.29(+13.55%) |
Aug 14, 2024 | 18.72 | 19.10 | 16.01 | 16.90 | 58,818 | -1.38(-7.55%) |
Aug 13, 2024 | 16.05 | 19.22 | 15.96 | 18.28 | 138,934 | +2.55(+16.21%) |
Aug 12, 2024 | 16.08 | 16.60 | 15.66 | 15.73 | 22,572 | -0.35(-2.18%) |
Aug 09, 2024 | 16.60 | 16.84 | 15.50 | 16.08 | 43,247 | -0.38(-2.31%) |
Aug 08, 2024 | 17.35 | 17.35 | 16.35 | 16.46 | 14,812 | -1.03(-5.89%) |
Aug 07, 2024 | 17.16 | 17.51 | 17.16 | 17.49 | 49,841 | +0.23(+1.33%) |
Aug 06, 2024 | 17.39 | 17.56 | 16.53 | 17.26 | 39,014 | +0.04(+0.23%) |
Aug 05, 2024 | 15.75 | 17.25 | 15.55 | 17.22 | 79,976 | +1.04(+6.43%) |
Aug 02, 2024 | 15.89 | 16.41 | 15.52 | 16.18 | 101,604 | +0.24(+1.51%) |
Aug 01, 2024 | 17.12 | 17.17 | 15.94 | 15.94 | 21,135 | -1.20(-7.00%) |
Jul 31, 2024 | 17.15 | 17.32 | 17.00 | 17.14 | 27,308 | +0.06(+0.35%) |
Jul 30, 2024 | 17.52 | 17.56 | 16.55 | 17.08 | 42,428 | -0.32(-1.84%) |
Jul 29, 2024 | 17.40 | 17.41 | 17.00 | 17.40 | 24,314 | +0.00(+0.00%) |
Jul 26, 2024 | 17.69 | 18.12 | 16.48 | 17.40 | 35,619 | -0.04(-0.23%) |
Jul 25, 2024 | 17.50 | 17.95 | 16.92 | 17.44 | 33,140 | -0.42(-2.35%) |
Jul 24, 2024 | 18.70 | 18.70 | 17.40 | 17.86 | 40,521 | -0.85(-4.54%) |
Jul 23, 2024 | 18.99 | 19.36 | 18.40 | 18.71 | 35,760 | +0.11(+0.59%) |
Jul 22, 2024 | 18.38 | 19.09 | 18.20 | 18.60 | 55,298 | +0.24(+1.31%) |
Jul 19, 2024 | 18.00 | 18.90 | 17.83 | 18.36 | 43,622 | +0.29(+1.60%) |
Jul 18, 2024 | 18.33 | 18.49 | 17.91 | 18.07 | 60,117 | -0.29(-1.58%) |
Jul 17, 2024 | 18.30 | 18.63 | 17.70 | 18.36 | 19,766 | -0.17(-0.92%) |
Jul 16, 2024 | 18.01 | 18.70 | 17.69 | 18.53 | 36,991 | +0.67(+3.75%) |
Jul 15, 2024 | 18.47 | 19.08 | 17.86 | 17.86 | 46,701 | -0.91(-4.85%) |
Jul 12, 2024 | 17.69 | 19.14 | 17.62 | 18.77 | 19,499 | +0.53(+2.91%) |
Jul 11, 2024 | 18.02 | 18.24 | 17.32 | 18.24 | 61,293 | +0.52(+2.93%) |
Jul 10, 2024 | 17.31 | 18.35 | 17.19 | 17.72 | 23,826 | +0.37(+2.13%) |
Jul 09, 2024 | 17.61 | 17.62 | 17.01 | 17.35 | 16,061 | -0.08(-0.46%) |
Jul 08, 2024 | 16.72 | 17.50 | 16.53 | 17.43 | 152,860 | +0.78(+4.68%) |
Jul 05, 2024 | 17.00 | 17.67 | 16.05 | 16.65 | 43,541 | -0.35(-2.06%) |
Jul 03, 2024 | 17.19 | 17.24 | 16.73 | 17.00 | 35,106 | +0.15(+0.89%) |
Jul 02, 2024 | 18.69 | 18.80 | 16.82 | 16.85 | 78,768 | -1.84(-9.84%) |