Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 17.76 | 18.09 | 17.75 | 17.96 | 723,009 | -0.10(-0.55%) |
Sep 26, 2024 | 17.67 | 18.10 | 17.64 | 18.06 | 363,419 | +0.55(+3.14%) |
Sep 25, 2024 | 17.78 | 17.94 | 17.45 | 17.51 | 396,376 | -0.45(-2.51%) |
Sep 24, 2024 | 17.60 | 18.02 | 17.41 | 17.96 | 742,782 | +0.63(+3.64%) |
Sep 23, 2024 | 17.51 | 17.75 | 17.31 | 17.33 | 336,388 | -0.16(-0.91%) |
Sep 20, 2024 | 17.71 | 17.76 | 17.37 | 17.49 | 724,653 | -0.47(-2.62%) |
Sep 19, 2024 | 17.95 | 17.98 | 17.57 | 17.96 | 590,007 | +0.36(+2.05%) |
Sep 18, 2024 | 17.76 | 17.91 | 17.56 | 17.60 | 342,204 | -0.09(-0.51%) |
Sep 17, 2024 | 17.85 | 17.85 | 17.50 | 17.69 | 368,645 | +0.02(+0.11%) |
Sep 16, 2024 | 17.62 | 17.85 | 17.54 | 17.67 | 291,337 | +0.23(+1.32%) |
Sep 13, 2024 | 17.50 | 17.76 | 17.34 | 17.44 | 288,387 | +0.05(+0.29%) |
Sep 12, 2024 | 17.18 | 17.68 | 17.14 | 17.39 | 423,020 | +0.41(+2.41%) |
Sep 11, 2024 | 16.82 | 17.06 | 16.82 | 16.98 | 333,545 | +0.15(+0.89%) |
Sep 10, 2024 | 17.17 | 17.25 | 16.61 | 16.83 | 372,110 | -0.32(-1.87%) |
Sep 09, 2024 | 17.25 | 17.39 | 16.97 | 17.15 | 505,717 | -0.07(-0.41%) |
Sep 06, 2024 | 17.38 | 17.51 | 17.11 | 17.22 | 396,861 | -0.19(-1.09%) |
Sep 05, 2024 | 17.53 | 17.68 | 17.37 | 17.41 | 424,421 | -0.22(-1.25%) |
Sep 04, 2024 | 17.61 | 17.80 | 17.50 | 17.63 | 508,502 | +0.02(+0.11%) |
Sep 03, 2024 | 18.44 | 18.50 | 17.55 | 17.61 | 849,263 | -1.27(-6.73%) |
Aug 30, 2024 | 18.66 | 18.96 | 18.57 | 18.88 | 427,456 | +0.32(+1.72%) |
Aug 29, 2024 | 18.63 | 18.63 | 18.34 | 18.56 | 399,550 | +0.03(+0.16%) |
Aug 28, 2024 | 18.62 | 18.71 | 18.28 | 18.53 | 711,493 | -0.20(-1.05%) |
Aug 27, 2024 | 18.55 | 18.74 | 18.46 | 18.73 | 303,778 | +0.10(+0.53%) |
Aug 26, 2024 | 18.55 | 18.85 | 18.51 | 18.63 | 397,020 | +0.24(+1.33%) |
Aug 23, 2024 | 18.33 | 18.81 | 18.30 | 18.38 | 455,065 | +0.13(+0.70%) |
Aug 22, 2024 | 18.32 | 18.48 | 18.21 | 18.26 | 462,045 | -0.05(-0.27%) |
Aug 21, 2024 | 18.74 | 18.83 | 18.26 | 18.31 | 874,060 | -0.46(-2.45%) |
Aug 20, 2024 | 18.89 | 19.01 | 18.68 | 18.77 | 520,662 | -0.31(-1.64%) |
Aug 19, 2024 | 19.34 | 19.53 | 19.05 | 19.08 | 399,800 | -0.27(-1.42%) |
Aug 16, 2024 | 19.61 | 19.76 | 19.32 | 19.35 | 475,660 | -0.25(-1.30%) |
Aug 15, 2024 | 19.52 | 19.75 | 19.37 | 19.61 | 587,527 | +0.49(+2.56%) |
Aug 14, 2024 | 19.18 | 19.30 | 18.88 | 19.12 | 406,605 | +0.05(+0.26%) |
Aug 13, 2024 | 19.08 | 19.12 | 18.80 | 19.07 | 431,802 | +0.02(+0.10%) |
Aug 12, 2024 | 19.02 | 19.31 | 18.93 | 19.05 | 463,860 | +0.12(+0.62%) |
Aug 09, 2024 | 19.11 | 19.11 | 18.85 | 18.93 | 352,394 | -0.18(-0.92%) |
Aug 08, 2024 | 18.87 | 19.28 | 18.77 | 19.11 | 450,548 | +0.32(+1.72%) |
Aug 07, 2024 | 19.60 | 19.60 | 18.62 | 18.79 | 557,380 | -0.49(-2.54%) |
Aug 06, 2024 | 18.94 | 19.33 | 18.43 | 19.28 | 704,749 | +0.38(+2.02%) |
Aug 05, 2024 | 18.13 | 18.96 | 17.84 | 18.89 | 1,019,966 | -0.55(-2.82%) |
Aug 02, 2024 | 19.79 | 19.80 | 19.24 | 19.44 | 742,310 | -0.93(-4.57%) |
Aug 01, 2024 | 20.98 | 21.09 | 20.14 | 20.37 | 884,421 | -0.87(-4.10%) |
Jul 31, 2024 | 21.65 | 22.24 | 20.94 | 21.25 | 1,199,626 | +0.74(+3.63%) |
Jul 30, 2024 | 20.36 | 20.64 | 20.36 | 20.50 | 593,230 | +0.02(+0.10%) |
Jul 29, 2024 | 20.38 | 20.66 | 20.21 | 20.48 | 549,313 | +0.36(+1.80%) |
Jul 26, 2024 | 20.56 | 20.56 | 19.92 | 20.12 | 551,491 | -0.27(-1.35%) |
Jul 25, 2024 | 20.33 | 20.51 | 20.00 | 20.39 | 1,280,971 | +0.04(+0.19%) |
Jul 24, 2024 | 20.99 | 21.07 | 20.32 | 20.35 | 515,876 | -0.52(-2.49%) |
Jul 23, 2024 | 20.85 | 20.95 | 20.61 | 20.87 | 446,000 | +0.03(+0.14%) |
Jul 22, 2024 | 19.95 | 20.86 | 19.89 | 20.84 | 653,981 | +1.05(+5.30%) |
Jul 19, 2024 | 19.85 | 19.90 | 19.60 | 19.79 | 367,637 | -0.03(-0.15%) |
Jul 18, 2024 | 19.76 | 19.87 | 19.22 | 19.82 | 601,396 | +0.15(+0.75%) |
Jul 17, 2024 | 19.89 | 19.94 | 19.43 | 19.68 | 632,089 | -0.31(-1.57%) |
Jul 16, 2024 | 19.70 | 20.05 | 19.59 | 19.99 | 453,781 | +0.33(+1.70%) |
Jul 15, 2024 | 19.36 | 19.80 | 19.32 | 19.66 | 727,555 | +0.44(+2.29%) |
Jul 12, 2024 | 19.63 | 19.70 | 19.20 | 19.22 | 606,155 | -0.32(-1.65%) |
Jul 11, 2024 | 19.88 | 19.89 | 19.33 | 19.54 | 601,820 | -0.32(-1.63%) |
Jul 10, 2024 | 19.67 | 20.05 | 19.52 | 19.86 | 582,898 | +0.26(+1.35%) |
Jul 09, 2024 | 19.87 | 20.15 | 19.56 | 19.60 | 1,188,045 | -0.38(-1.91%) |
Jul 08, 2024 | 20.28 | 20.39 | 19.30 | 19.98 | 1,687,749 | -1.08(-5.12%) |
Jul 05, 2024 | 21.64 | 21.66 | 21.00 | 21.06 | 528,959 | -0.70(-3.20%) |
Jul 03, 2024 | 22.13 | 22.26 | 21.75 | 21.75 | 311,004 | -0.24(-1.07%) |
Jul 02, 2024 | 21.92 | 22.04 | 21.62 | 21.99 | 638,533 | +0.12(+0.54%) |