Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 19.22 | 19.22 | 18.05 | 18.77 | 167,640 | +0.07(+0.37%) |
Sep 16, 2024 | 18.50 | 18.85 | 18.15 | 18.70 | 447,072 | +0.00(+0.00%) |
Sep 13, 2024 | 18.75 | 18.81 | 18.68 | 18.70 | 82,217 | -0.23(-1.22%) |
Sep 12, 2024 | 18.80 | 19.18 | 18.73 | 18.93 | 95,462 | +0.02(+0.11%) |
Sep 11, 2024 | 18.76 | 18.91 | 18.65 | 18.91 | 75,201 | +0.14(+0.75%) |
Sep 10, 2024 | 18.75 | 18.77 | 18.52 | 18.77 | 178,695 | -0.22(-1.16%) |
Sep 09, 2024 | 18.60 | 19.08 | 18.60 | 18.99 | 194,467 | +0.33(+1.77%) |
Sep 06, 2024 | 19.14 | 19.37 | 18.63 | 18.66 | 75,639 | -0.40(-2.10%) |
Sep 05, 2024 | 18.96 | 19.30 | 18.96 | 19.06 | 105,452 | +0.38(+2.03%) |
Sep 04, 2024 | 18.35 | 18.80 | 18.35 | 18.68 | 88,169 | -0.32(-1.68%) |
Sep 03, 2024 | 19.15 | 19.61 | 18.90 | 19.00 | 109,687 | -0.44(-2.26%) |
Aug 30, 2024 | 19.57 | 19.57 | 19.41 | 19.44 | 50,666 | +0.07(+0.36%) |
Aug 29, 2024 | 20.25 | 20.25 | 19.32 | 19.37 | 87,943 | -0.23(-1.17%) |
Aug 28, 2024 | 19.01 | 20.42 | 19.01 | 19.60 | 63,362 | +0.03(+0.15%) |
Aug 27, 2024 | 19.49 | 19.61 | 19.48 | 19.57 | 48,441 | +0.06(+0.31%) |
Aug 26, 2024 | 20.41 | 20.41 | 19.48 | 19.51 | 55,465 | -0.57(-2.84%) |
Aug 23, 2024 | 20.15 | 20.50 | 19.90 | 20.08 | 42,970 | +0.34(+1.72%) |
Aug 22, 2024 | 19.09 | 19.91 | 19.09 | 19.74 | 49,417 | -0.38(-1.89%) |
Aug 21, 2024 | 19.31 | 20.79 | 19.31 | 20.12 | 63,674 | +0.05(+0.25%) |
Aug 20, 2024 | 19.99 | 20.07 | 19.91 | 20.07 | 67,124 | +0.29(+1.47%) |
Aug 19, 2024 | 20.51 | 20.51 | 19.00 | 19.78 | 64,960 | +0.03(+0.15%) |
Aug 16, 2024 | 20.59 | 20.59 | 19.60 | 19.75 | 42,829 | -0.13(-0.65%) |
Aug 15, 2024 | 19.74 | 19.89 | 19.45 | 19.88 | 81,800 | +0.43(+2.21%) |
Aug 14, 2024 | 19.30 | 19.60 | 19.00 | 19.45 | 78,957 | +0.21(+1.09%) |
Aug 13, 2024 | 19.10 | 19.76 | 18.44 | 19.24 | 164,674 | +0.26(+1.37%) |
Aug 12, 2024 | 18.26 | 19.61 | 18.26 | 18.98 | 141,335 | -0.01(-0.05%) |
Aug 09, 2024 | 18.75 | 19.75 | 18.75 | 18.99 | 127,076 | -0.39(-2.01%) |
Aug 08, 2024 | 18.85 | 19.45 | 18.85 | 19.38 | 158,561 | +0.41(+2.16%) |
Aug 07, 2024 | 18.75 | 19.23 | 18.75 | 18.97 | 154,804 | -0.48(-2.47%) |
Aug 06, 2024 | 19.00 | 19.87 | 19.00 | 19.45 | 304,287 | +0.94(+5.08%) |
Aug 05, 2024 | 18.02 | 18.51 | 17.84 | 18.51 | 134,067 | -0.53(-2.78%) |
Aug 02, 2024 | 19.17 | 19.81 | 18.84 | 19.04 | 82,735 | -0.43(-2.21%) |
Aug 01, 2024 | 19.68 | 19.70 | 19.40 | 19.47 | 354,931 | -0.94(-4.61%) |
Jul 31, 2024 | 20.34 | 20.43 | 20.24 | 20.41 | 264,616 | +0.52(+2.61%) |
Jul 30, 2024 | 19.86 | 20.12 | 19.81 | 19.89 | 98,332 | +0.07(+0.35%) |
Jul 29, 2024 | 19.51 | 19.92 | 19.50 | 19.82 | 153,518 | +0.03(+0.15%) |
Jul 26, 2024 | 19.79 | 20.08 | 19.65 | 19.79 | 65,148 | +0.27(+1.38%) |
Jul 25, 2024 | 19.47 | 19.70 | 19.36 | 19.52 | 92,664 | +0.26(+1.35%) |
Jul 24, 2024 | 19.30 | 19.46 | 19.26 | 19.26 | 100,568 | -0.34(-1.73%) |
Jul 23, 2024 | 19.62 | 19.66 | 19.57 | 19.60 | 74,620 | +0.11(+0.56%) |
Jul 22, 2024 | 19.57 | 19.58 | 19.46 | 19.49 | 104,280 | -0.10(-0.51%) |
Jul 19, 2024 | 19.69 | 19.69 | 19.55 | 19.59 | 209,276 | -0.15(-0.76%) |
Jul 18, 2024 | 19.72 | 19.90 | 19.64 | 19.74 | 105,717 | +0.12(+0.61%) |
Jul 17, 2024 | 19.68 | 19.94 | 19.58 | 19.62 | 50,970 | +0.15(+0.77%) |
Jul 16, 2024 | 19.28 | 19.53 | 19.28 | 19.47 | 114,938 | -0.17(-0.87%) |
Jul 15, 2024 | 19.61 | 19.71 | 19.56 | 19.64 | 75,626 | +0.00(+0.00%) |
Jul 12, 2024 | 18.94 | 19.73 | 18.94 | 19.64 | 48,344 | +0.19(+0.98%) |
Jul 11, 2024 | 19.67 | 19.70 | 19.45 | 19.45 | 75,564 | +0.02(+0.10%) |
Jul 10, 2024 | 18.79 | 19.48 | 18.79 | 19.43 | 100,568 | +0.27(+1.41%) |
Jul 09, 2024 | 18.59 | 19.77 | 18.59 | 19.16 | 109,706 | -0.21(-1.08%) |
Jul 08, 2024 | 18.83 | 19.44 | 18.83 | 19.37 | 93,066 | -0.07(-0.36%) |
Jul 05, 2024 | 19.60 | 19.60 | 19.40 | 19.44 | 73,153 | +0.04(+0.21%) |
Jul 03, 2024 | 19.48 | 19.73 | 19.23 | 19.40 | 65,575 | -0.18(-0.92%) |
Jul 02, 2024 | 19.50 | 19.58 | 19.44 | 19.58 | 162,777 | +0.18(+0.93%) |