Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 19.73 | 19.78 | 19.25 | 19.63 | 140,710 | +1.00(+5.37%) |
Sep 18, 2024 | 18.55 | 19.36 | 18.35 | 18.63 | 108,035 | -0.01(-0.05%) |
Sep 17, 2024 | 19.00 | 19.00 | 18.49 | 18.64 | 67,976 | -0.40(-2.10%) |
Sep 16, 2024 | 18.84 | 19.06 | 18.60 | 19.04 | 264,819 | +0.23(+1.22%) |
Sep 13, 2024 | 19.52 | 19.71 | 18.73 | 18.81 | 247,680 | -0.98(-4.95%) |
Sep 12, 2024 | 19.48 | 20.05 | 19.45 | 19.79 | 173,947 | +0.52(+2.70%) |
Sep 11, 2024 | 17.73 | 19.38 | 17.68 | 19.27 | 287,462 | +1.46(+8.20%) |
Sep 10, 2024 | 17.15 | 17.86 | 17.11 | 17.81 | 166,860 | +0.75(+4.40%) |
Sep 09, 2024 | 16.85 | 17.22 | 16.85 | 17.06 | 181,143 | +0.23(+1.37%) |
Sep 06, 2024 | 17.51 | 17.51 | 16.39 | 16.83 | 331,486 | -0.73(-4.16%) |
Sep 05, 2024 | 17.96 | 18.25 | 17.51 | 17.56 | 223,141 | -0.40(-2.23%) |
Sep 04, 2024 | 17.76 | 18.08 | 17.69 | 17.96 | 469,041 | +0.20(+1.13%) |
Sep 03, 2024 | 19.57 | 19.57 | 17.72 | 17.76 | 1,805,158 | -1.98(-10.03%) |
Aug 30, 2024 | 19.89 | 19.89 | 19.28 | 19.74 | 121,672 | +0.21(+1.08%) |
Aug 29, 2024 | 19.61 | 19.80 | 19.20 | 19.53 | 108,307 | -0.27(-1.36%) |
Aug 28, 2024 | 20.54 | 20.54 | 19.62 | 19.80 | 113,698 | -1.01(-4.85%) |
Aug 27, 2024 | 20.66 | 20.90 | 20.02 | 20.81 | 87,685 | +0.15(+0.73%) |
Aug 26, 2024 | 21.03 | 21.32 | 20.46 | 20.66 | 91,450 | +0.05(+0.24%) |
Aug 23, 2024 | 19.55 | 21.15 | 19.55 | 20.61 | 285,324 | +1.97(+10.57%) |
Aug 22, 2024 | 19.35 | 19.50 | 18.51 | 18.64 | 104,404 | -0.70(-3.62%) |
Aug 21, 2024 | 19.35 | 19.48 | 19.12 | 19.34 | 82,638 | +0.05(+0.26%) |
Aug 20, 2024 | 19.23 | 19.53 | 19.09 | 19.29 | 88,901 | +0.06(+0.31%) |
Aug 19, 2024 | 19.38 | 19.66 | 19.12 | 19.23 | 113,037 | +0.01(+0.05%) |
Aug 16, 2024 | 19.60 | 19.60 | 19.12 | 19.22 | 106,869 | -0.35(-1.79%) |
Aug 15, 2024 | 19.10 | 19.73 | 19.10 | 19.57 | 97,173 | +0.49(+2.57%) |
Aug 14, 2024 | 18.85 | 19.33 | 18.85 | 19.08 | 100,570 | +0.05(+0.26%) |
Aug 13, 2024 | 19.00 | 19.05 | 18.77 | 19.03 | 73,743 | +0.04(+0.21%) |
Aug 12, 2024 | 18.86 | 19.29 | 18.60 | 18.99 | 125,219 | +0.51(+2.76%) |
Aug 09, 2024 | 18.52 | 18.64 | 18.30 | 18.48 | 111,165 | -0.05(-0.27%) |
Aug 08, 2024 | 18.50 | 18.58 | 18.10 | 18.53 | 76,728 | +0.24(+1.31%) |
Aug 07, 2024 | 19.04 | 19.23 | 18.22 | 18.29 | 281,909 | -0.28(-1.51%) |
Aug 06, 2024 | 18.76 | 18.88 | 18.23 | 18.57 | 265,686 | -0.07(-0.38%) |
Aug 05, 2024 | 17.87 | 18.64 | 17.07 | 18.64 | 494,301 | -0.13(-0.69%) |
Aug 02, 2024 | 19.95 | 19.95 | 18.56 | 18.77 | 674,896 | -1.63(-7.99%) |
Aug 01, 2024 | 22.17 | 22.20 | 20.23 | 20.40 | 400,118 | -2.34(-10.29%) |
Jul 31, 2024 | 22.18 | 23.07 | 21.96 | 22.74 | 227,330 | +0.88(+4.03%) |
Jul 30, 2024 | 21.47 | 21.92 | 21.25 | 21.86 | 112,157 | +0.39(+1.82%) |
Jul 29, 2024 | 22.04 | 22.10 | 21.15 | 21.47 | 143,691 | -0.70(-3.16%) |
Jul 26, 2024 | 21.74 | 22.18 | 21.68 | 22.17 | 85,980 | +0.66(+3.07%) |
Jul 25, 2024 | 21.57 | 21.81 | 20.91 | 21.51 | 280,717 | -0.25(-1.15%) |
Jul 24, 2024 | 22.79 | 22.97 | 21.76 | 21.76 | 252,798 | -1.03(-4.52%) |
Jul 23, 2024 | 22.86 | 22.86 | 22.45 | 22.79 | 98,770 | -0.24(-1.04%) |
Jul 22, 2024 | 23.21 | 23.51 | 22.68 | 23.03 | 148,682 | -0.06(-0.26%) |
Jul 19, 2024 | 23.04 | 23.37 | 22.71 | 23.09 | 186,944 | -0.02(-0.09%) |
Jul 18, 2024 | 23.80 | 24.01 | 23.03 | 23.11 | 199,878 | -0.71(-2.98%) |
Jul 17, 2024 | 25.13 | 25.13 | 23.60 | 23.82 | 197,927 | -1.36(-5.40%) |
Jul 16, 2024 | 25.57 | 25.68 | 24.94 | 25.18 | 108,213 | -0.51(-1.99%) |
Jul 15, 2024 | 26.17 | 26.17 | 25.58 | 25.69 | 55,397 | -0.33(-1.27%) |
Jul 12, 2024 | 26.48 | 26.84 | 25.90 | 26.02 | 84,770 | -0.39(-1.48%) |
Jul 11, 2024 | 26.10 | 26.46 | 26.04 | 26.41 | 100,924 | +0.50(+1.93%) |
Jul 10, 2024 | 24.34 | 26.22 | 24.33 | 25.91 | 193,494 | +1.65(+6.80%) |
Jul 09, 2024 | 24.10 | 24.50 | 23.95 | 24.26 | 140,562 | +0.23(+0.96%) |
Jul 08, 2024 | 24.28 | 24.57 | 23.93 | 24.03 | 172,811 | -0.23(-0.95%) |
Jul 05, 2024 | 24.85 | 24.85 | 24.02 | 24.26 | 91,881 | -0.61(-2.45%) |
Jul 03, 2024 | 24.27 | 25.04 | 24.27 | 24.87 | 82,273 | +1.13(+4.76%) |
Jul 02, 2024 | 23.87 | 24.06 | 23.44 | 23.74 | 220,796 | -0.32(-1.33%) |