Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 19.40 | 19.81 | 19.09 | 19.57 | 444,725 | +0.21(+1.08%) |
Sep 13, 2024 | 19.33 | 19.49 | 19.00 | 19.36 | 382,740 | +0.15(+0.78%) |
Sep 12, 2024 | 19.13 | 19.52 | 18.77 | 19.21 | 570,411 | -0.13(-0.67%) |
Sep 11, 2024 | 18.98 | 19.34 | 18.53 | 19.34 | 917,542 | +0.85(+4.60%) |
Sep 10, 2024 | 18.09 | 18.83 | 18.00 | 18.49 | 503,905 | +0.53(+2.95%) |
Sep 09, 2024 | 17.53 | 18.18 | 17.38 | 17.96 | 559,060 | +0.33(+1.87%) |
Sep 06, 2024 | 17.96 | 18.05 | 17.42 | 17.63 | 398,665 | -0.32(-1.78%) |
Sep 05, 2024 | 17.48 | 18.48 | 17.41 | 17.95 | 641,951 | +0.68(+3.94%) |
Sep 04, 2024 | 17.77 | 17.86 | 17.21 | 17.27 | 579,279 | -0.75(-4.16%) |
Sep 03, 2024 | 18.90 | 19.22 | 17.91 | 18.02 | 807,674 | -1.12(-5.85%) |
Aug 30, 2024 | 17.56 | 19.20 | 16.70 | 19.14 | 1,530,118 | +1.04(+5.75%) |
Aug 29, 2024 | 17.78 | 18.28 | 17.41 | 18.10 | 702,297 | +0.67(+3.84%) |
Aug 28, 2024 | 17.92 | 18.10 | 17.17 | 17.43 | 501,935 | -0.78(-4.28%) |
Aug 27, 2024 | 18.60 | 18.75 | 17.93 | 18.21 | 448,737 | -0.56(-2.98%) |
Aug 26, 2024 | 18.83 | 19.11 | 18.52 | 18.77 | 344,317 | -0.07(-0.37%) |
Aug 23, 2024 | 18.26 | 18.89 | 18.13 | 18.84 | 670,306 | +0.87(+4.84%) |
Aug 22, 2024 | 18.87 | 18.98 | 17.71 | 17.97 | 962,470 | -1.34(-6.94%) |
Aug 21, 2024 | 19.27 | 19.40 | 18.84 | 19.31 | 381,361 | +0.23(+1.21%) |
Aug 20, 2024 | 19.36 | 19.57 | 18.84 | 19.08 | 393,300 | -0.69(-3.49%) |
Aug 19, 2024 | 18.70 | 19.82 | 18.41 | 19.77 | 916,039 | +0.28(+1.44%) |
Aug 16, 2024 | 19.40 | 19.57 | 19.18 | 19.49 | 450,268 | +0.25(+1.30%) |
Aug 15, 2024 | 19.50 | 20.12 | 19.11 | 19.24 | 776,141 | +0.67(+3.61%) |
Aug 14, 2024 | 18.42 | 18.94 | 18.23 | 18.57 | 636,162 | -0.42(-2.19%) |
Aug 13, 2024 | 17.93 | 19.13 | 17.68 | 18.99 | 837,124 | +1.55(+8.86%) |
Aug 12, 2024 | 18.09 | 18.69 | 17.28 | 17.44 | 1,231,904 | -0.63(-3.48%) |
Aug 09, 2024 | 18.37 | 18.50 | 17.75 | 18.07 | 617,188 | -0.22(-1.21%) |
Aug 08, 2024 | 17.76 | 18.47 | 17.74 | 18.29 | 547,681 | +0.73(+4.16%) |
Aug 07, 2024 | 18.31 | 18.42 | 17.53 | 17.56 | 506,679 | -0.12(-0.68%) |
Aug 06, 2024 | 18.10 | 18.37 | 17.40 | 17.68 | 743,118 | +0.07(+0.42%) |
Aug 05, 2024 | 16.49 | 18.31 | 15.80 | 17.61 | 1,246,371 | +0.11(+0.63%) |
Aug 02, 2024 | 18.04 | 18.45 | 17.33 | 17.50 | 1,115,527 | -1.00(-5.40%) |
Aug 01, 2024 | 19.40 | 19.62 | 18.21 | 18.50 | 543,678 | -0.71(-3.71%) |
Jul 31, 2024 | 19.50 | 19.98 | 19.08 | 19.21 | 555,669 | +0.41(+2.17%) |
Jul 30, 2024 | 19.75 | 19.84 | 18.55 | 18.80 | 601,302 | -0.86(-4.38%) |
Jul 29, 2024 | 19.95 | 20.06 | 19.33 | 19.66 | 726,042 | -0.21(-1.07%) |
Jul 26, 2024 | 19.33 | 19.87 | 19.16 | 19.87 | 735,775 | +1.05(+5.60%) |
Jul 25, 2024 | 18.94 | 19.37 | 18.75 | 18.82 | 730,449 | -0.08(-0.44%) |
Jul 24, 2024 | 19.25 | 19.68 | 18.88 | 18.90 | 607,412 | -0.28(-1.45%) |
Jul 23, 2024 | 19.62 | 19.71 | 19.15 | 19.18 | 492,058 | -0.75(-3.76%) |
Jul 22, 2024 | 19.96 | 20.12 | 19.55 | 19.93 | 618,068 | +0.56(+2.87%) |
Jul 19, 2024 | 19.87 | 19.87 | 19.24 | 19.38 | 598,793 | -0.39(-1.97%) |
Jul 18, 2024 | 20.24 | 20.93 | 19.75 | 19.76 | 792,506 | -0.34(-1.70%) |
Jul 17, 2024 | 20.90 | 21.18 | 19.74 | 20.11 | 919,050 | -1.37(-6.38%) |
Jul 16, 2024 | 20.45 | 21.50 | 20.06 | 21.48 | 1,735,253 | +1.46(+7.30%) |
Jul 15, 2024 | 20.42 | 20.89 | 19.99 | 20.01 | 1,105,711 | -1.46(-6.81%) |
Jul 12, 2024 | 21.46 | 21.71 | 21.04 | 21.48 | 618,232 | +0.29(+1.35%) |
Jul 11, 2024 | 21.17 | 21.52 | 20.94 | 21.19 | 827,015 | +0.80(+3.90%) |
Jul 10, 2024 | 20.12 | 20.80 | 20.12 | 20.39 | 690,953 | +0.34(+1.71%) |
Jul 09, 2024 | 19.70 | 20.31 | 19.20 | 20.05 | 788,741 | +0.51(+2.60%) |
Jul 08, 2024 | 20.33 | 20.49 | 19.44 | 19.54 | 943,531 | -0.58(-2.90%) |
Jul 05, 2024 | 20.34 | 20.51 | 19.99 | 20.12 | 564,693 | -0.42(-2.03%) |
Jul 03, 2024 | 19.79 | 21.02 | 19.66 | 20.54 | 645,447 | +1.08(+5.56%) |
Jul 02, 2024 | 18.83 | 19.95 | 18.83 | 19.46 | 670,608 | +0.43(+2.24%) |