Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 20.17 | 20.17 | 19.34 | 19.36 | 36,493 | +0.02(+0.11%) |
Sep 16, 2024 | 19.70 | 19.70 | 19.24 | 19.34 | 22,230 | +0.01(+0.05%) |
Sep 13, 2024 | 19.25 | 19.35 | 19.20 | 19.33 | 22,237 | +0.18(+0.94%) |
Sep 12, 2024 | 18.95 | 19.15 | 18.93 | 19.15 | 70,088 | +0.20(+1.06%) |
Sep 11, 2024 | 17.91 | 18.95 | 17.91 | 18.95 | 43,927 | +0.21(+1.12%) |
Sep 10, 2024 | 18.33 | 18.81 | 18.33 | 18.74 | 74,167 | +0.12(+0.64%) |
Sep 09, 2024 | 18.63 | 18.71 | 18.54 | 18.62 | 30,394 | +0.44(+2.42%) |
Sep 06, 2024 | 18.31 | 18.53 | 17.97 | 18.18 | 106,720 | -0.54(-2.88%) |
Sep 05, 2024 | 18.80 | 18.80 | 18.57 | 18.72 | 94,460 | -0.22(-1.16%) |
Sep 04, 2024 | 18.93 | 19.08 | 18.91 | 18.94 | 40,354 | -0.35(-1.79%) |
Sep 03, 2024 | 19.46 | 19.46 | 19.07 | 19.29 | 33,631 | -0.56(-2.84%) |
Aug 30, 2024 | 19.50 | 19.88 | 19.50 | 19.85 | 30,895 | +0.93(+4.92%) |
Aug 29, 2024 | 18.60 | 19.12 | 18.60 | 18.92 | 273,158 | +0.33(+1.78%) |
Aug 28, 2024 | 19.62 | 19.62 | 18.54 | 18.59 | 790,363 | +0.27(+1.47%) |
Aug 27, 2024 | 18.20 | 18.59 | 18.11 | 18.32 | 286,913 | +0.33(+1.83%) |
Aug 26, 2024 | 17.62 | 18.09 | 17.62 | 17.99 | 25,087 | -0.36(-1.96%) |
Aug 23, 2024 | 18.30 | 18.69 | 18.10 | 18.35 | 707,848 | +0.68(+3.85%) |
Aug 22, 2024 | 17.64 | 17.78 | 17.60 | 17.67 | 1,144,755 | +0.39(+2.26%) |
Aug 21, 2024 | 17.27 | 17.34 | 17.21 | 17.28 | 618,888 | +0.25(+1.47%) |
Aug 20, 2024 | 16.55 | 17.26 | 16.55 | 17.03 | 67,957 | -0.07(-0.41%) |
Aug 19, 2024 | 17.64 | 17.64 | 16.95 | 17.10 | 47,428 | -0.17(-0.98%) |
Aug 16, 2024 | 17.31 | 17.41 | 17.20 | 17.27 | 1,156,925 | +0.86(+5.24%) |
Aug 15, 2024 | 16.50 | 16.53 | 16.31 | 16.41 | 1,288,980 | +0.35(+2.18%) |
Aug 14, 2024 | 15.57 | 16.55 | 15.57 | 16.06 | 218,655 | -0.21(-1.29%) |
Aug 13, 2024 | 16.09 | 16.30 | 15.95 | 16.27 | 77,781 | +1.07(+7.04%) |
Aug 12, 2024 | 15.36 | 15.36 | 15.11 | 15.20 | 19,625 | +0.10(+0.66%) |
Aug 09, 2024 | 15.01 | 15.10 | 14.94 | 15.10 | 23,078 | -0.07(-0.46%) |
Aug 08, 2024 | 15.06 | 15.35 | 14.90 | 15.17 | 136,568 | +0.52(+3.55%) |
Aug 07, 2024 | 14.88 | 15.02 | 14.59 | 14.65 | 183,670 | +0.64(+4.57%) |
Aug 06, 2024 | 14.00 | 14.10 | 13.73 | 14.01 | 82,011 | +0.47(+3.47%) |
Aug 05, 2024 | 13.00 | 13.57 | 13.00 | 13.54 | 53,438 | -0.59(-4.18%) |
Aug 02, 2024 | 14.28 | 14.47 | 14.10 | 14.13 | 46,009 | -1.58(-10.06%) |
Aug 01, 2024 | 16.01 | 16.01 | 15.59 | 15.71 | 94,401 | -0.40(-2.48%) |
Jul 31, 2024 | 16.20 | 16.41 | 16.11 | 16.11 | 31,807 | +0.71(+4.61%) |
Jul 30, 2024 | 15.35 | 15.43 | 15.25 | 15.40 | 92,986 | +0.31(+2.05%) |
Jul 29, 2024 | 15.31 | 15.59 | 15.04 | 15.09 | 73,058 | +0.03(+0.20%) |
Jul 26, 2024 | 15.15 | 15.15 | 14.94 | 15.06 | 21,687 | -0.73(-4.62%) |
Jul 25, 2024 | 15.85 | 15.99 | 15.47 | 15.79 | 41,233 | +0.13(+0.83%) |
Jul 24, 2024 | 15.93 | 15.96 | 15.66 | 15.66 | 20,692 | -0.50(-3.09%) |
Jul 23, 2024 | 16.55 | 16.55 | 16.13 | 16.16 | 25,216 | -0.39(-2.36%) |
Jul 22, 2024 | 16.52 | 16.58 | 16.50 | 16.55 | 20,074 | -0.17(-1.02%) |
Jul 19, 2024 | 16.80 | 16.83 | 16.71 | 16.72 | 21,073 | +0.20(+1.19%) |
Jul 18, 2024 | 16.71 | 16.76 | 16.48 | 16.52 | 25,052 | -0.80(-4.60%) |
Jul 17, 2024 | 17.00 | 17.62 | 17.00 | 17.32 | 18,037 | +0.55(+3.31%) |
Jul 16, 2024 | 16.60 | 16.79 | 16.50 | 16.77 | 22,812 | -0.20(-1.21%) |
Jul 15, 2024 | 16.49 | 16.97 | 15.99 | 16.97 | 19,702 | +0.79(+4.91%) |
Jul 12, 2024 | 16.00 | 16.29 | 16.00 | 16.18 | 61,993 | +0.46(+2.89%) |
Jul 11, 2024 | 15.80 | 16.00 | 15.64 | 15.72 | 69,179 | -0.49(-3.02%) |
Jul 10, 2024 | 16.55 | 16.60 | 16.21 | 16.21 | 10,416 | +0.61(+3.91%) |
Jul 09, 2024 | 15.69 | 15.75 | 15.44 | 15.60 | 9,721 | -47.40(-75.24%) |
Jul 08, 2024 | 60.78 | 63.00 | 60.78 | 63.00 | 2,003 | +0.68(+1.09%) |
Jul 05, 2024 | 62.39 | 63.00 | 62.00 | 62.32 | 3,097 | +2.32(+3.87%) |
Jul 03, 2024 | 60.06 | 61.77 | 59.52 | 60.00 | 2,740 | -1.00(-1.64%) |
Jul 02, 2024 | 61.34 | 61.60 | 59.92 | 61.00 | 2,700 | +0.47(+0.78%) |