Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 19.20 | 19.20 | 18.79 | 19.07 | 2,097,110 | -0.13(-0.68%) |
Sep 24, 2024 | 19.70 | 19.76 | 19.16 | 19.20 | 1,404,413 | -0.36(-1.84%) |
Sep 23, 2024 | 20.28 | 20.34 | 19.48 | 19.56 | 980,326 | -0.52(-2.59%) |
Sep 20, 2024 | 19.96 | 20.37 | 19.79 | 20.08 | 8,791,661 | -0.03(-0.15%) |
Sep 19, 2024 | 19.72 | 20.18 | 19.31 | 20.11 | 1,204,713 | +1.02(+5.34%) |
Sep 18, 2024 | 19.15 | 19.80 | 18.92 | 19.09 | 936,288 | -0.02(-0.10%) |
Sep 17, 2024 | 19.47 | 19.60 | 19.10 | 19.11 | 769,579 | -0.06(-0.31%) |
Sep 16, 2024 | 19.07 | 19.19 | 18.88 | 19.17 | 657,959 | +0.21(+1.11%) |
Sep 13, 2024 | 18.77 | 19.15 | 18.70 | 18.96 | 525,483 | +0.56(+3.04%) |
Sep 12, 2024 | 18.18 | 18.56 | 17.98 | 18.40 | 574,567 | +0.25(+1.38%) |
Sep 11, 2024 | 17.81 | 18.30 | 17.56 | 18.15 | 839,547 | +0.17(+0.95%) |
Sep 10, 2024 | 18.02 | 18.16 | 17.80 | 17.98 | 620,730 | -0.03(-0.17%) |
Sep 09, 2024 | 18.25 | 18.41 | 17.94 | 18.01 | 911,894 | -0.24(-1.32%) |
Sep 06, 2024 | 18.89 | 19.10 | 18.16 | 18.25 | 611,629 | -0.67(-3.54%) |
Sep 05, 2024 | 19.00 | 19.12 | 18.80 | 18.92 | 667,699 | -0.01(-0.05%) |
Sep 04, 2024 | 18.96 | 19.20 | 18.73 | 18.93 | 1,004,480 | -0.17(-0.89%) |
Sep 03, 2024 | 19.88 | 20.03 | 19.03 | 19.10 | 763,025 | -1.06(-5.26%) |
Aug 30, 2024 | 20.06 | 20.20 | 19.75 | 20.16 | 800,175 | +0.25(+1.26%) |
Aug 29, 2024 | 20.54 | 20.54 | 19.87 | 19.91 | 708,732 | -0.39(-1.92%) |
Aug 28, 2024 | 20.14 | 20.37 | 20.11 | 20.30 | 702,081 | +0.08(+0.40%) |
Aug 27, 2024 | 20.26 | 20.40 | 20.05 | 20.22 | 719,433 | -0.17(-0.83%) |
Aug 26, 2024 | 20.39 | 20.61 | 20.22 | 20.39 | 896,392 | +0.24(+1.19%) |
Aug 23, 2024 | 19.32 | 20.24 | 19.25 | 20.15 | 897,655 | +1.00(+5.22%) |
Aug 22, 2024 | 19.16 | 19.30 | 19.06 | 19.15 | 690,759 | -0.09(-0.47%) |
Aug 21, 2024 | 18.86 | 19.37 | 18.74 | 19.24 | 609,618 | +0.58(+3.11%) |
Aug 20, 2024 | 18.88 | 18.97 | 18.52 | 18.66 | 579,683 | -0.34(-1.79%) |
Aug 19, 2024 | 18.96 | 19.18 | 18.78 | 19.00 | 604,238 | +0.14(+0.74%) |
Aug 16, 2024 | 18.80 | 19.16 | 18.66 | 18.86 | 714,082 | -0.04(-0.21%) |
Aug 15, 2024 | 19.05 | 19.13 | 18.71 | 18.90 | 836,717 | +0.47(+2.55%) |
Aug 14, 2024 | 18.55 | 18.55 | 18.07 | 18.43 | 1,325,994 | -0.02(-0.11%) |
Aug 13, 2024 | 18.70 | 18.84 | 18.26 | 18.45 | 1,366,890 | +0.02(+0.11%) |
Aug 12, 2024 | 19.16 | 19.36 | 18.40 | 18.43 | 2,824,796 | -0.31(-1.65%) |
Aug 09, 2024 | 18.83 | 19.02 | 17.43 | 18.74 | 2,673,579 | -0.48(-2.50%) |
Aug 08, 2024 | 19.03 | 19.24 | 18.90 | 19.22 | 520,498 | +0.40(+2.13%) |
Aug 07, 2024 | 19.58 | 19.58 | 18.72 | 18.82 | 576,595 | -0.48(-2.49%) |
Aug 06, 2024 | 19.12 | 19.50 | 18.88 | 19.30 | 616,264 | -0.05(-0.26%) |
Aug 05, 2024 | 18.78 | 19.58 | 18.56 | 19.35 | 829,714 | -0.95(-4.68%) |
Aug 02, 2024 | 20.35 | 20.50 | 20.03 | 20.30 | 679,855 | -1.11(-5.18%) |
Aug 01, 2024 | 22.67 | 22.89 | 21.06 | 21.41 | 896,370 | -1.31(-5.77%) |
Jul 31, 2024 | 22.70 | 23.43 | 22.41 | 22.72 | 668,441 | +0.30(+1.34%) |
Jul 30, 2024 | 22.53 | 22.77 | 22.29 | 22.42 | 734,223 | +0.03(+0.13%) |
Jul 29, 2024 | 22.74 | 22.78 | 22.26 | 22.39 | 485,309 | -0.28(-1.24%) |
Jul 26, 2024 | 22.61 | 22.98 | 22.33 | 22.67 | 596,732 | +0.58(+2.63%) |
Jul 25, 2024 | 21.71 | 22.57 | 21.62 | 22.09 | 608,411 | +0.44(+2.03%) |
Jul 24, 2024 | 21.95 | 22.34 | 21.55 | 21.65 | 606,366 | -0.41(-1.86%) |
Jul 23, 2024 | 21.42 | 22.25 | 21.30 | 22.06 | 666,198 | +0.56(+2.60%) |
Jul 22, 2024 | 21.31 | 21.53 | 20.93 | 21.50 | 417,812 | +0.25(+1.18%) |
Jul 19, 2024 | 21.64 | 21.67 | 21.13 | 21.25 | 549,092 | -0.39(-1.80%) |
Jul 18, 2024 | 21.93 | 22.57 | 21.47 | 21.64 | 633,512 | -0.40(-1.81%) |
Jul 17, 2024 | 21.72 | 22.23 | 21.70 | 22.04 | 789,098 | +0.14(+0.64%) |
Jul 16, 2024 | 21.02 | 21.91 | 21.02 | 21.90 | 760,736 | +1.20(+5.80%) |
Jul 15, 2024 | 20.76 | 21.15 | 20.66 | 20.70 | 757,173 | +0.16(+0.78%) |
Jul 12, 2024 | 20.55 | 20.79 | 20.41 | 20.54 | 771,297 | +0.37(+1.83%) |
Jul 11, 2024 | 19.78 | 20.33 | 19.65 | 20.17 | 714,534 | +0.87(+4.51%) |
Jul 10, 2024 | 18.92 | 19.30 | 18.84 | 19.30 | 581,966 | +0.47(+2.50%) |
Jul 09, 2024 | 18.98 | 19.00 | 18.73 | 18.83 | 697,872 | -0.26(-1.36%) |
Jul 08, 2024 | 19.21 | 19.49 | 19.09 | 19.09 | 367,667 | +0.08(+0.42%) |
Jul 05, 2024 | 19.27 | 19.47 | 18.88 | 19.01 | 533,807 | -0.43(-2.21%) |
Jul 03, 2024 | 19.40 | 19.50 | 19.25 | 19.44 | 251,527 | +0.10(+0.52%) |
Jul 02, 2024 | 19.28 | 19.49 | 19.25 | 19.34 | 533,634 | +0.06(+0.31%) |