Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.57 | 18.70 | 18.15 | 18.16 | 152,978 | -0.20(-1.09%) |
Sep 25, 2024 | 18.89 | 19.05 | 18.26 | 18.36 | 200,003 | -0.53(-2.81%) |
Sep 24, 2024 | 19.21 | 19.48 | 18.84 | 18.89 | 131,514 | -0.30(-1.56%) |
Sep 23, 2024 | 19.36 | 19.39 | 19.12 | 19.19 | 134,163 | -0.12(-0.62%) |
Sep 20, 2024 | 19.64 | 19.78 | 19.28 | 19.31 | 680,344 | -0.53(-2.67%) |
Sep 19, 2024 | 19.75 | 19.98 | 19.39 | 19.84 | 196,228 | +0.58(+3.01%) |
Sep 18, 2024 | 19.00 | 19.91 | 18.69 | 19.26 | 183,871 | +0.35(+1.85%) |
Sep 17, 2024 | 19.15 | 19.46 | 18.87 | 18.91 | 138,804 | -0.03(-0.16%) |
Sep 16, 2024 | 18.98 | 19.14 | 18.68 | 18.94 | 127,315 | +0.01(+0.05%) |
Sep 13, 2024 | 18.73 | 18.94 | 18.52 | 18.93 | 142,078 | +0.52(+2.82%) |
Sep 12, 2024 | 18.37 | 18.55 | 18.16 | 18.41 | 105,958 | +0.01(+0.05%) |
Sep 11, 2024 | 18.39 | 18.56 | 17.90 | 18.40 | 150,614 | -0.19(-1.02%) |
Sep 10, 2024 | 18.66 | 18.97 | 18.20 | 18.59 | 175,615 | +0.03(+0.16%) |
Sep 09, 2024 | 18.66 | 18.81 | 18.43 | 18.56 | 228,460 | -0.04(-0.22%) |
Sep 06, 2024 | 19.13 | 19.19 | 18.54 | 18.60 | 300,869 | -0.41(-2.16%) |
Sep 05, 2024 | 19.32 | 19.38 | 19.00 | 19.01 | 153,197 | -0.15(-0.78%) |
Sep 04, 2024 | 19.37 | 19.71 | 19.06 | 19.16 | 170,692 | -0.29(-1.49%) |
Sep 03, 2024 | 19.53 | 19.96 | 19.37 | 19.45 | 131,172 | -0.36(-1.82%) |
Aug 30, 2024 | 19.80 | 19.84 | 18.31 | 19.81 | 110,420 | +0.11(+0.56%) |
Aug 29, 2024 | 19.85 | 19.88 | 19.42 | 19.70 | 111,621 | +0.09(+0.46%) |
Aug 28, 2024 | 19.54 | 19.83 | 19.43 | 19.61 | 167,874 | +0.07(+0.36%) |
Aug 27, 2024 | 19.81 | 19.92 | 19.49 | 19.54 | 165,222 | -0.49(-2.45%) |
Aug 26, 2024 | 20.48 | 20.53 | 20.00 | 20.03 | 160,893 | -0.27(-1.33%) |
Aug 23, 2024 | 19.06 | 20.49 | 19.06 | 20.30 | 241,353 | +1.33(+7.01%) |
Aug 22, 2024 | 18.67 | 19.00 | 18.67 | 18.97 | 101,088 | +0.25(+1.34%) |
Aug 21, 2024 | 18.86 | 18.86 | 18.57 | 18.72 | 91,176 | +0.01(+0.05%) |
Aug 20, 2024 | 19.01 | 19.01 | 18.68 | 18.71 | 110,658 | -0.36(-1.89%) |
Aug 19, 2024 | 18.97 | 19.10 | 18.80 | 19.07 | 89,363 | +0.14(+0.74%) |
Aug 16, 2024 | 18.49 | 19.07 | 18.49 | 18.93 | 158,231 | +0.35(+1.88%) |
Aug 15, 2024 | 18.67 | 18.91 | 18.52 | 18.58 | 121,835 | +0.37(+2.03%) |
Aug 14, 2024 | 18.47 | 18.47 | 18.03 | 18.21 | 120,976 | -0.09(-0.49%) |
Aug 13, 2024 | 18.26 | 18.37 | 17.98 | 18.30 | 146,335 | +0.23(+1.27%) |
Aug 12, 2024 | 18.42 | 18.55 | 17.92 | 18.07 | 197,509 | -0.23(-1.26%) |
Aug 09, 2024 | 18.51 | 18.51 | 18.16 | 18.30 | 345,436 | -0.29(-1.56%) |
Aug 08, 2024 | 18.60 | 18.68 | 18.26 | 18.59 | 161,533 | +0.35(+1.92%) |
Aug 07, 2024 | 18.70 | 18.77 | 18.20 | 18.24 | 163,684 | -0.19(-1.03%) |
Aug 06, 2024 | 18.01 | 18.58 | 17.82 | 18.43 | 298,010 | +0.40(+2.22%) |
Aug 05, 2024 | 17.61 | 18.30 | 17.37 | 18.03 | 330,861 | -0.58(-3.12%) |
Aug 02, 2024 | 18.34 | 18.86 | 17.55 | 18.61 | 238,189 | -0.53(-2.78%) |
Aug 01, 2024 | 20.15 | 20.22 | 19.04 | 19.14 | 354,774 | -0.99(-4.90%) |
Jul 31, 2024 | 19.79 | 20.64 | 19.58 | 20.13 | 352,634 | +0.35(+1.75%) |
Jul 30, 2024 | 19.77 | 20.02 | 19.73 | 19.78 | 510,166 | +0.18(+0.91%) |
Jul 29, 2024 | 20.31 | 20.33 | 19.52 | 19.61 | 269,580 | -0.63(-3.12%) |
Jul 26, 2024 | 20.23 | 20.43 | 19.86 | 20.24 | 323,003 | +0.40(+2.04%) |
Jul 25, 2024 | 19.30 | 20.12 | 19.15 | 19.83 | 327,729 | +0.68(+3.56%) |
Jul 24, 2024 | 20.03 | 20.62 | 19.14 | 19.15 | 351,327 | -1.27(-6.23%) |
Jul 23, 2024 | 19.60 | 20.46 | 19.60 | 20.43 | 305,051 | +0.64(+3.24%) |
Jul 22, 2024 | 19.11 | 19.84 | 19.01 | 19.78 | 266,670 | +0.53(+2.77%) |
Jul 19, 2024 | 19.35 | 19.73 | 19.22 | 19.25 | 174,867 | -0.04(-0.20%) |
Jul 18, 2024 | 19.30 | 19.85 | 19.09 | 19.29 | 340,924 | -0.25(-1.26%) |
Jul 17, 2024 | 18.77 | 19.55 | 18.77 | 19.54 | 340,283 | +0.56(+2.96%) |
Jul 16, 2024 | 18.06 | 19.06 | 18.00 | 18.98 | 363,720 | +1.12(+6.30%) |
Jul 15, 2024 | 17.44 | 17.99 | 17.34 | 17.85 | 290,940 | +0.70(+4.09%) |
Jul 12, 2024 | 17.27 | 17.41 | 17.02 | 17.15 | 245,760 | +0.02(+0.12%) |
Jul 11, 2024 | 16.56 | 17.26 | 16.56 | 17.13 | 346,965 | +0.86(+5.28%) |
Jul 10, 2024 | 16.03 | 16.33 | 15.98 | 16.27 | 195,302 | +0.30(+1.85%) |
Jul 09, 2024 | 15.78 | 16.02 | 15.64 | 15.98 | 181,377 | +0.22(+1.38%) |
Jul 08, 2024 | 15.74 | 15.87 | 15.65 | 15.76 | 114,511 | +0.19(+1.20%) |
Jul 05, 2024 | 16.03 | 16.12 | 15.53 | 15.57 | 229,618 | -0.44(-2.77%) |
Jul 03, 2024 | 16.46 | 16.47 | 16.01 | 16.01 | 72,968 | -0.44(-2.70%) |
Jul 02, 2024 | 16.17 | 16.49 | 16.17 | 16.46 | 138,923 | +0.29(+1.77%) |