Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.17 | 19.32 | 19.06 | 19.18 | 181,169 | +0.24(+1.27%) |
Sep 25, 2024 | 19.50 | 19.50 | 18.89 | 18.94 | 192,414 | -0.55(-2.82%) |
Sep 24, 2024 | 19.59 | 19.70 | 19.46 | 19.49 | 179,173 | -0.01(-0.05%) |
Sep 23, 2024 | 19.44 | 19.68 | 19.38 | 19.50 | 199,125 | +0.11(+0.57%) |
Sep 20, 2024 | 19.76 | 19.87 | 19.36 | 19.39 | 975,812 | -0.60(-3.00%) |
Sep 19, 2024 | 20.34 | 20.39 | 19.82 | 19.99 | 265,865 | +0.18(+0.91%) |
Sep 18, 2024 | 19.87 | 20.51 | 19.66 | 19.81 | 198,642 | +0.08(+0.41%) |
Sep 17, 2024 | 20.29 | 20.30 | 19.72 | 19.73 | 220,361 | -0.32(-1.60%) |
Sep 16, 2024 | 19.95 | 20.07 | 19.67 | 20.05 | 192,429 | +0.21(+1.06%) |
Sep 13, 2024 | 19.48 | 19.86 | 19.39 | 19.84 | 167,473 | +0.69(+3.60%) |
Sep 12, 2024 | 19.06 | 19.54 | 18.98 | 19.15 | 286,346 | +0.22(+1.16%) |
Sep 11, 2024 | 18.98 | 19.23 | 18.50 | 18.93 | 302,600 | -0.22(-1.15%) |
Sep 10, 2024 | 18.91 | 19.17 | 18.84 | 19.15 | 184,953 | +0.31(+1.65%) |
Sep 09, 2024 | 19.10 | 19.21 | 18.83 | 18.84 | 226,200 | -0.27(-1.41%) |
Sep 06, 2024 | 19.83 | 19.89 | 19.08 | 19.11 | 186,327 | -0.67(-3.39%) |
Sep 05, 2024 | 19.85 | 19.98 | 19.68 | 19.78 | 183,512 | +0.07(+0.36%) |
Sep 04, 2024 | 19.75 | 20.15 | 19.70 | 19.71 | 187,072 | -0.01(-0.05%) |
Sep 03, 2024 | 20.37 | 20.48 | 19.67 | 19.72 | 340,406 | -0.87(-4.23%) |
Aug 30, 2024 | 20.52 | 20.67 | 20.35 | 20.59 | 180,232 | +0.22(+1.08%) |
Aug 29, 2024 | 20.66 | 20.74 | 20.35 | 20.37 | 180,368 | -0.01(-0.05%) |
Aug 28, 2024 | 20.34 | 20.66 | 20.27 | 20.38 | 200,726 | +0.03(+0.15%) |
Aug 27, 2024 | 20.29 | 20.55 | 20.21 | 20.35 | 134,508 | -0.15(-0.73%) |
Aug 26, 2024 | 20.61 | 20.83 | 20.33 | 20.50 | 199,712 | +0.09(+0.44%) |
Aug 23, 2024 | 19.68 | 20.60 | 19.54 | 20.41 | 212,663 | +1.02(+5.26%) |
Aug 22, 2024 | 19.62 | 19.65 | 19.37 | 19.39 | 150,031 | -0.21(-1.07%) |
Aug 21, 2024 | 19.80 | 19.81 | 19.51 | 19.60 | 135,773 | -0.05(-0.25%) |
Aug 20, 2024 | 19.77 | 19.83 | 19.53 | 19.65 | 195,628 | -0.24(-1.21%) |
Aug 19, 2024 | 19.95 | 19.98 | 19.74 | 19.89 | 199,197 | +0.15(+0.76%) |
Aug 16, 2024 | 19.55 | 20.01 | 19.47 | 19.74 | 168,352 | +0.11(+0.55%) |
Aug 15, 2024 | 19.50 | 20.03 | 19.41 | 19.63 | 244,250 | +0.65(+3.42%) |
Aug 14, 2024 | 19.05 | 19.05 | 18.57 | 18.98 | 185,735 | +0.05(+0.26%) |
Aug 13, 2024 | 18.91 | 19.00 | 18.55 | 18.93 | 261,265 | +0.23(+1.21%) |
Aug 12, 2024 | 18.86 | 18.86 | 18.43 | 18.71 | 226,516 | -0.10(-0.52%) |
Aug 09, 2024 | 18.95 | 18.99 | 18.62 | 18.80 | 216,766 | -0.15(-0.78%) |
Aug 08, 2024 | 19.42 | 19.42 | 18.89 | 18.95 | 280,356 | -0.12(-0.62%) |
Aug 07, 2024 | 19.54 | 19.56 | 18.89 | 19.07 | 260,406 | -0.23(-1.17%) |
Aug 06, 2024 | 19.09 | 19.45 | 18.93 | 19.30 | 256,860 | +0.06(+0.31%) |
Aug 05, 2024 | 19.24 | 19.78 | 18.93 | 19.24 | 377,615 | -1.10(-5.42%) |
Aug 02, 2024 | 20.69 | 20.80 | 20.29 | 20.34 | 347,326 | -1.19(-5.54%) |
Aug 01, 2024 | 22.96 | 24.23 | 20.82 | 21.53 | 674,320 | -2.48(-10.34%) |
Jul 31, 2024 | 23.70 | 24.50 | 23.70 | 24.02 | 286,204 | +0.35(+1.50%) |
Jul 30, 2024 | 23.91 | 24.11 | 23.60 | 23.66 | 230,818 | -0.14(-0.58%) |
Jul 29, 2024 | 24.14 | 24.14 | 23.53 | 23.80 | 305,667 | -0.28(-1.15%) |
Jul 26, 2024 | 24.05 | 24.20 | 23.86 | 24.07 | 214,468 | +0.37(+1.58%) |
Jul 25, 2024 | 23.57 | 24.19 | 23.57 | 23.70 | 324,575 | +0.12(+0.50%) |
Jul 24, 2024 | 24.02 | 24.29 | 23.54 | 23.58 | 227,636 | -0.64(-2.64%) |
Jul 23, 2024 | 23.64 | 24.23 | 23.36 | 24.22 | 292,756 | +0.57(+2.42%) |
Jul 22, 2024 | 23.15 | 23.78 | 22.87 | 23.65 | 221,286 | +0.60(+2.61%) |
Jul 19, 2024 | 23.46 | 23.56 | 23.02 | 23.05 | 176,445 | -0.46(-1.97%) |
Jul 18, 2024 | 23.57 | 24.18 | 23.41 | 23.51 | 283,222 | -0.26(-1.08%) |
Jul 17, 2024 | 22.99 | 23.83 | 22.94 | 23.77 | 307,624 | +0.48(+2.07%) |
Jul 16, 2024 | 22.72 | 23.48 | 22.70 | 23.29 | 279,653 | +0.83(+3.68%) |
Jul 15, 2024 | 22.22 | 22.70 | 22.02 | 22.46 | 323,930 | +0.51(+2.33%) |
Jul 12, 2024 | 22.11 | 22.11 | 21.73 | 21.95 | 294,327 | +0.14(+0.63%) |
Jul 11, 2024 | 21.77 | 22.04 | 21.47 | 21.81 | 264,498 | +0.69(+3.27%) |
Jul 10, 2024 | 21.27 | 21.33 | 21.05 | 21.12 | 140,080 | -0.10(-0.46%) |
Jul 09, 2024 | 21.46 | 21.56 | 21.18 | 21.22 | 167,491 | -0.33(-1.55%) |
Jul 08, 2024 | 21.50 | 21.76 | 21.42 | 21.55 | 149,574 | +0.30(+1.39%) |
Jul 05, 2024 | 21.70 | 21.83 | 21.21 | 21.26 | 193,368 | -0.58(-2.66%) |
Jul 03, 2024 | 21.73 | 21.91 | 21.58 | 21.84 | 101,077 | +0.10(+0.45%) |
Jul 02, 2024 | 21.76 | 21.89 | 21.63 | 21.74 | 175,807 | +0.05(+0.23%) |