Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 21.14 | 21.25 | 20.86 | 21.07 | 1,363,143 | -0.13(-0.61%) |
Sep 19, 2024 | 21.43 | 21.73 | 20.76 | 21.20 | 433,309 | +0.35(+1.68%) |
Sep 18, 2024 | 21.04 | 21.56 | 20.53 | 20.85 | 411,007 | -0.19(-0.90%) |
Sep 17, 2024 | 21.25 | 21.64 | 20.90 | 21.04 | 443,549 | -0.11(-0.52%) |
Sep 16, 2024 | 21.50 | 21.61 | 20.80 | 21.15 | 569,090 | -0.32(-1.49%) |
Sep 13, 2024 | 20.97 | 21.53 | 20.73 | 21.47 | 508,722 | +0.65(+3.12%) |
Sep 12, 2024 | 21.11 | 21.50 | 20.26 | 20.82 | 823,766 | -0.31(-1.47%) |
Sep 11, 2024 | 20.01 | 21.49 | 19.80 | 21.13 | 4,516,520 | +2.00(+10.45%) |
Sep 10, 2024 | 19.90 | 20.38 | 18.93 | 19.13 | 727,180 | -0.76(-3.82%) |
Sep 09, 2024 | 16.80 | 20.50 | 16.52 | 19.89 | 1,510,525 | +3.71(+22.93%) |
Sep 06, 2024 | 16.45 | 16.66 | 16.14 | 16.18 | 276,929 | -0.14(-0.86%) |
Sep 05, 2024 | 16.75 | 16.75 | 16.27 | 16.32 | 274,434 | -0.31(-1.86%) |
Sep 04, 2024 | 16.91 | 17.23 | 16.47 | 16.63 | 408,557 | -0.31(-1.83%) |
Sep 03, 2024 | 17.34 | 17.77 | 16.93 | 16.94 | 345,166 | -0.55(-3.14%) |
Aug 30, 2024 | 17.43 | 17.71 | 17.09 | 17.49 | 355,456 | +0.18(+1.04%) |
Aug 29, 2024 | 17.09 | 17.71 | 16.76 | 17.31 | 299,278 | +0.37(+2.18%) |
Aug 28, 2024 | 17.13 | 17.32 | 16.74 | 16.94 | 237,559 | -0.20(-1.17%) |
Aug 27, 2024 | 17.56 | 17.69 | 17.09 | 17.14 | 197,863 | -0.46(-2.61%) |
Aug 26, 2024 | 17.77 | 17.80 | 17.29 | 17.60 | 437,130 | -0.07(-0.40%) |
Aug 23, 2024 | 16.89 | 17.67 | 16.38 | 17.67 | 538,055 | +1.00(+6.00%) |
Aug 22, 2024 | 17.38 | 17.50 | 16.52 | 16.67 | 338,369 | -0.73(-4.20%) |
Aug 21, 2024 | 17.32 | 17.67 | 17.15 | 17.40 | 420,112 | +0.44(+2.59%) |
Aug 20, 2024 | 16.75 | 17.14 | 16.57 | 16.96 | 218,854 | +0.10(+0.59%) |
Aug 19, 2024 | 16.31 | 17.01 | 16.23 | 16.86 | 420,688 | +0.63(+3.88%) |
Aug 16, 2024 | 16.00 | 16.30 | 15.84 | 16.23 | 276,423 | +0.20(+1.25%) |
Aug 15, 2024 | 16.12 | 16.67 | 15.92 | 16.03 | 535,204 | +0.30(+1.91%) |
Aug 14, 2024 | 16.10 | 16.10 | 15.42 | 15.73 | 424,753 | -0.24(-1.50%) |
Aug 13, 2024 | 15.95 | 16.36 | 15.76 | 15.97 | 441,894 | +0.17(+1.08%) |
Aug 12, 2024 | 16.15 | 16.15 | 15.35 | 15.80 | 491,711 | -0.24(-1.50%) |
Aug 09, 2024 | 16.07 | 16.57 | 15.92 | 16.04 | 348,019 | -0.02(-0.12%) |
Aug 08, 2024 | 15.85 | 16.12 | 15.45 | 16.06 | 629,526 | +0.36(+2.29%) |
Aug 07, 2024 | 18.17 | 18.17 | 15.31 | 15.70 | 1,073,453 | -2.15(-12.04%) |
Aug 06, 2024 | 17.53 | 18.16 | 17.28 | 17.85 | 463,587 | +0.07(+0.39%) |
Aug 05, 2024 | 18.71 | 18.96 | 17.48 | 17.78 | 570,957 | -1.40(-7.30%) |
Aug 02, 2024 | 19.10 | 20.71 | 18.74 | 19.18 | 482,597 | -0.72(-3.62%) |
Aug 01, 2024 | 20.25 | 20.67 | 19.81 | 19.90 | 329,545 | -0.52(-2.55%) |
Jul 31, 2024 | 20.76 | 21.27 | 20.15 | 20.42 | 396,140 | -0.42(-2.02%) |
Jul 30, 2024 | 21.14 | 21.35 | 20.63 | 20.84 | 250,144 | -0.17(-0.81%) |
Jul 29, 2024 | 21.39 | 21.84 | 20.73 | 21.01 | 276,643 | -0.64(-2.96%) |
Jul 26, 2024 | 21.33 | 22.39 | 21.33 | 21.65 | 426,148 | +0.38(+1.79%) |
Jul 25, 2024 | 20.53 | 21.59 | 20.23 | 21.27 | 494,413 | +0.86(+4.21%) |
Jul 24, 2024 | 19.66 | 20.85 | 19.66 | 20.41 | 707,041 | +0.60(+3.03%) |
Jul 23, 2024 | 19.52 | 20.25 | 19.47 | 19.81 | 454,238 | +0.17(+0.87%) |
Jul 22, 2024 | 19.23 | 19.82 | 18.89 | 19.64 | 327,816 | +0.50(+2.61%) |
Jul 19, 2024 | 19.73 | 19.87 | 19.13 | 19.14 | 226,926 | -0.51(-2.60%) |
Jul 18, 2024 | 19.76 | 19.98 | 19.44 | 19.65 | 283,056 | -0.21(-1.06%) |
Jul 17, 2024 | 20.14 | 20.75 | 19.72 | 19.86 | 336,636 | -0.57(-2.79%) |
Jul 16, 2024 | 19.99 | 20.62 | 19.91 | 20.43 | 868,592 | +0.75(+3.81%) |
Jul 15, 2024 | 19.82 | 19.93 | 19.48 | 19.68 | 405,983 | -0.03(-0.15%) |
Jul 12, 2024 | 19.69 | 20.07 | 19.32 | 19.71 | 412,988 | +0.32(+1.65%) |
Jul 11, 2024 | 19.08 | 19.72 | 18.96 | 19.39 | 386,488 | +0.74(+3.97%) |
Jul 10, 2024 | 18.46 | 18.66 | 18.20 | 18.65 | 331,925 | +0.25(+1.36%) |
Jul 09, 2024 | 18.18 | 18.61 | 17.63 | 18.40 | 410,220 | +0.22(+1.21%) |
Jul 08, 2024 | 18.49 | 18.77 | 17.97 | 18.18 | 528,970 | -0.05(-0.27%) |
Jul 05, 2024 | 18.61 | 18.61 | 17.96 | 18.23 | 274,239 | -0.38(-2.04%) |
Jul 03, 2024 | 18.42 | 18.91 | 18.19 | 18.61 | 270,696 | +0.35(+1.92%) |
Jul 02, 2024 | 18.99 | 19.01 | 18.18 | 18.26 | 420,241 | -0.76(-4.00%) |