Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 18.56 | 18.65 | 18.00 | 18.02 | 667,101 | -0.26(-1.42%) |
Sep 24, 2024 | 17.89 | 18.54 | 17.72 | 18.28 | 875,772 | +0.35(+1.95%) |
Sep 23, 2024 | 18.38 | 18.57 | 17.86 | 17.93 | 937,684 | -0.34(-1.86%) |
Sep 20, 2024 | 18.64 | 18.69 | 18.24 | 18.27 | 1,233,888 | -0.36(-1.93%) |
Sep 19, 2024 | 18.35 | 19.04 | 17.85 | 18.63 | 2,030,775 | +0.63(+3.50%) |
Sep 18, 2024 | 18.07 | 18.22 | 17.34 | 18.00 | 1,961,964 | -0.06(-0.33%) |
Sep 17, 2024 | 18.34 | 18.63 | 17.99 | 18.06 | 1,107,773 | -0.14(-0.77%) |
Sep 16, 2024 | 19.14 | 19.20 | 18.02 | 18.20 | 1,216,016 | -0.92(-4.81%) |
Sep 13, 2024 | 18.15 | 19.33 | 18.15 | 19.12 | 807,587 | +1.13(+6.28%) |
Sep 12, 2024 | 18.48 | 18.64 | 17.95 | 17.99 | 766,180 | -0.33(-1.80%) |
Sep 11, 2024 | 18.66 | 18.75 | 18.08 | 18.32 | 2,958,279 | -0.49(-2.60%) |
Sep 10, 2024 | 18.82 | 19.19 | 18.60 | 18.81 | 2,606,067 | +0.01(+0.05%) |
Sep 09, 2024 | 19.20 | 19.41 | 18.78 | 18.80 | 929,632 | -0.30(-1.57%) |
Sep 06, 2024 | 19.60 | 19.69 | 19.05 | 19.10 | 401,403 | -0.50(-2.55%) |
Sep 05, 2024 | 19.66 | 19.93 | 19.31 | 19.60 | 907,923 | -0.05(-0.25%) |
Sep 04, 2024 | 20.41 | 20.44 | 19.32 | 19.65 | 761,246 | -0.89(-4.33%) |
Sep 03, 2024 | 20.55 | 21.56 | 20.41 | 20.54 | 735,333 | -0.01(-0.05%) |
Aug 30, 2024 | 20.38 | 20.58 | 20.11 | 20.55 | 576,748 | +0.34(+1.68%) |
Aug 29, 2024 | 20.79 | 21.00 | 20.20 | 20.21 | 636,664 | -0.45(-2.18%) |
Aug 28, 2024 | 20.62 | 21.02 | 20.62 | 20.66 | 358,710 | -0.15(-0.72%) |
Aug 27, 2024 | 20.82 | 21.05 | 20.25 | 20.81 | 864,780 | -0.12(-0.57%) |
Aug 26, 2024 | 20.70 | 21.16 | 20.55 | 20.93 | 712,388 | +0.35(+1.70%) |
Aug 23, 2024 | 20.53 | 20.84 | 20.33 | 20.58 | 532,062 | +0.26(+1.28%) |
Aug 22, 2024 | 20.38 | 20.51 | 20.10 | 20.32 | 424,905 | +0.00(+0.00%) |
Aug 21, 2024 | 20.51 | 20.89 | 20.21 | 20.32 | 501,840 | -0.12(-0.59%) |
Aug 20, 2024 | 20.36 | 20.63 | 20.28 | 20.44 | 604,975 | -0.06(-0.29%) |
Aug 19, 2024 | 19.70 | 20.54 | 19.70 | 20.50 | 576,905 | +0.57(+2.86%) |
Aug 16, 2024 | 20.03 | 20.15 | 19.79 | 19.93 | 632,845 | -0.03(-0.15%) |
Aug 15, 2024 | 20.28 | 20.90 | 19.70 | 19.96 | 1,482,413 | +0.38(+1.94%) |
Aug 14, 2024 | 19.92 | 20.25 | 19.26 | 19.58 | 881,260 | -0.29(-1.46%) |
Aug 13, 2024 | 19.81 | 20.09 | 19.58 | 19.87 | 735,252 | +0.23(+1.17%) |
Aug 12, 2024 | 20.05 | 20.16 | 19.34 | 19.64 | 1,245,308 | -0.40(-2.00%) |
Aug 09, 2024 | 20.00 | 20.23 | 19.65 | 20.04 | 823,118 | +0.05(+0.25%) |
Aug 08, 2024 | 19.83 | 20.42 | 19.70 | 19.99 | 637,325 | +0.47(+2.41%) |
Aug 07, 2024 | 20.34 | 20.45 | 19.49 | 19.52 | 682,289 | -0.38(-1.91%) |
Aug 06, 2024 | 19.76 | 20.40 | 19.43 | 19.90 | 1,065,979 | +0.24(+1.22%) |
Aug 05, 2024 | 19.91 | 20.29 | 19.35 | 19.66 | 1,169,223 | -1.38(-6.56%) |
Aug 02, 2024 | 20.88 | 21.93 | 20.10 | 21.04 | 1,665,606 | -0.96(-4.36%) |
Aug 01, 2024 | 22.83 | 22.98 | 21.97 | 22.00 | 1,316,510 | -0.70(-3.08%) |
Jul 31, 2024 | 22.71 | 23.37 | 22.16 | 22.70 | 1,327,355 | +0.29(+1.29%) |
Jul 30, 2024 | 21.94 | 22.52 | 21.92 | 22.41 | 1,278,573 | +0.42(+1.91%) |
Jul 29, 2024 | 20.97 | 22.05 | 20.45 | 21.99 | 3,161,234 | -2.50(-10.21%) |
Jul 26, 2024 | 24.88 | 25.07 | 24.43 | 24.49 | 461,403 | -0.14(-0.57%) |
Jul 25, 2024 | 23.79 | 24.93 | 23.64 | 24.63 | 1,413,910 | +1.13(+4.81%) |
Jul 24, 2024 | 23.11 | 23.68 | 23.07 | 23.50 | 593,354 | +0.22(+0.95%) |
Jul 23, 2024 | 23.31 | 23.73 | 23.09 | 23.28 | 719,171 | -0.11(-0.47%) |
Jul 22, 2024 | 23.24 | 23.62 | 23.20 | 23.39 | 578,999 | +0.31(+1.34%) |
Jul 19, 2024 | 23.23 | 23.48 | 22.88 | 23.08 | 507,590 | -0.14(-0.60%) |
Jul 18, 2024 | 23.67 | 24.73 | 22.80 | 23.22 | 653,329 | -0.47(-1.98%) |
Jul 17, 2024 | 24.45 | 24.76 | 23.44 | 23.69 | 1,457,435 | -1.12(-4.51%) |
Jul 16, 2024 | 24.93 | 25.07 | 24.58 | 24.81 | 1,511,137 | +0.43(+1.76%) |
Jul 15, 2024 | 23.66 | 24.50 | 23.44 | 24.38 | 825,333 | +0.90(+3.83%) |
Jul 12, 2024 | 23.80 | 23.96 | 23.22 | 23.48 | 849,863 | -0.02(-0.09%) |
Jul 11, 2024 | 23.25 | 23.80 | 22.76 | 23.50 | 1,065,599 | +0.81(+3.57%) |
Jul 10, 2024 | 22.61 | 22.99 | 22.11 | 22.69 | 1,053,364 | +0.12(+0.53%) |
Jul 09, 2024 | 21.21 | 22.61 | 20.84 | 22.57 | 1,469,030 | +1.44(+6.81%) |
Jul 08, 2024 | 21.11 | 21.34 | 20.76 | 21.13 | 692,079 | +0.20(+0.96%) |
Jul 05, 2024 | 20.00 | 20.98 | 19.70 | 20.93 | 911,642 | +0.85(+4.23%) |
Jul 03, 2024 | 20.65 | 21.08 | 20.04 | 20.08 | 402,593 | -0.58(-2.81%) |
Jul 02, 2024 | 21.52 | 21.57 | 20.61 | 20.66 | 991,742 | -0.87(-4.04%) |