Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 19.88 | 20.03 | 19.45 | 19.48 | 1,313,095 | -0.45(-2.26%) |
Sep 13, 2024 | 19.43 | 19.96 | 19.36 | 19.93 | 1,214,593 | +0.69(+3.59%) |
Sep 12, 2024 | 19.31 | 19.38 | 19.08 | 19.24 | 893,377 | -0.05(-0.26%) |
Sep 11, 2024 | 19.11 | 19.34 | 18.84 | 19.29 | 1,159,313 | +0.06(+0.31%) |
Sep 10, 2024 | 18.88 | 19.24 | 18.70 | 19.23 | 1,241,424 | +0.40(+2.12%) |
Sep 09, 2024 | 18.64 | 19.01 | 18.56 | 18.83 | 937,192 | +0.22(+1.18%) |
Sep 06, 2024 | 18.80 | 18.93 | 18.43 | 18.61 | 1,312,195 | -0.22(-1.17%) |
Sep 05, 2024 | 19.16 | 19.24 | 18.82 | 18.83 | 1,120,386 | -0.25(-1.31%) |
Sep 04, 2024 | 19.04 | 19.27 | 18.75 | 19.08 | 1,049,315 | -0.12(-0.63%) |
Sep 03, 2024 | 19.15 | 19.37 | 19.03 | 19.20 | 1,584,097 | -0.07(-0.36%) |
Aug 30, 2024 | 19.16 | 19.32 | 18.96 | 19.27 | 886,477 | +0.23(+1.21%) |
Aug 29, 2024 | 18.88 | 19.27 | 18.70 | 19.04 | 1,169,388 | +0.22(+1.17%) |
Aug 28, 2024 | 19.10 | 19.20 | 18.71 | 18.82 | 1,541,232 | -0.48(-2.49%) |
Aug 27, 2024 | 19.03 | 19.36 | 18.92 | 19.30 | 1,633,742 | +0.31(+1.63%) |
Aug 26, 2024 | 19.59 | 19.59 | 18.94 | 18.99 | 1,280,880 | -0.51(-2.62%) |
Aug 23, 2024 | 19.14 | 19.60 | 19.01 | 19.50 | 1,519,586 | +0.56(+2.96%) |
Aug 22, 2024 | 19.35 | 19.35 | 18.88 | 18.94 | 1,172,852 | -0.35(-1.81%) |
Aug 21, 2024 | 19.17 | 19.45 | 19.11 | 19.29 | 792,226 | +0.31(+1.63%) |
Aug 20, 2024 | 19.36 | 19.45 | 18.89 | 18.98 | 1,000,199 | -0.38(-1.96%) |
Aug 19, 2024 | 19.03 | 19.41 | 19.02 | 19.36 | 1,091,147 | +0.37(+1.95%) |
Aug 16, 2024 | 18.70 | 19.17 | 18.70 | 18.99 | 1,454,280 | +0.18(+0.96%) |
Aug 15, 2024 | 18.55 | 19.07 | 18.52 | 18.81 | 2,068,580 | +0.75(+4.15%) |
Aug 14, 2024 | 18.24 | 18.30 | 17.84 | 18.06 | 1,265,817 | -0.19(-1.04%) |
Aug 13, 2024 | 17.95 | 18.29 | 17.91 | 18.25 | 1,618,002 | +0.46(+2.59%) |
Aug 12, 2024 | 17.59 | 17.91 | 17.55 | 17.79 | 1,169,787 | +0.27(+1.54%) |
Aug 09, 2024 | 17.64 | 17.68 | 17.46 | 17.52 | 824,960 | -0.16(-0.90%) |
Aug 08, 2024 | 17.37 | 17.73 | 17.29 | 17.68 | 1,512,306 | +0.50(+2.91%) |
Aug 07, 2024 | 17.73 | 17.92 | 17.12 | 17.18 | 1,204,776 | -0.33(-1.88%) |
Aug 06, 2024 | 17.04 | 17.68 | 17.02 | 17.51 | 1,636,562 | +0.56(+3.30%) |
Aug 05, 2024 | 16.54 | 17.14 | 16.46 | 16.95 | 1,371,326 | -0.20(-1.17%) |
Aug 02, 2024 | 17.17 | 17.36 | 17.05 | 17.15 | 1,525,548 | -0.59(-3.33%) |
Aug 01, 2024 | 18.10 | 18.23 | 17.57 | 17.74 | 1,197,559 | -0.46(-2.51%) |
Jul 31, 2024 | 18.31 | 18.52 | 18.10 | 18.20 | 1,241,782 | +0.07(+0.38%) |
Jul 30, 2024 | 18.21 | 18.28 | 17.91 | 18.13 | 1,399,807 | -0.05(-0.27%) |
Jul 29, 2024 | 17.73 | 18.23 | 17.69 | 18.18 | 1,775,052 | +0.43(+2.41%) |
Jul 26, 2024 | 17.54 | 17.88 | 17.51 | 17.75 | 1,710,165 | +0.51(+2.94%) |
Jul 25, 2024 | 17.42 | 17.42 | 16.99 | 17.24 | 2,233,990 | -0.13(-0.74%) |
Jul 24, 2024 | 17.96 | 17.96 | 17.32 | 17.37 | 1,504,887 | -0.59(-3.26%) |
Jul 23, 2024 | 18.27 | 18.31 | 17.91 | 17.96 | 2,101,028 | -0.39(-2.11%) |
Jul 22, 2024 | 18.30 | 18.36 | 18.11 | 18.35 | 1,564,638 | +0.15(+0.82%) |
Jul 19, 2024 | 18.10 | 18.26 | 18.06 | 18.20 | 1,366,188 | -0.03(-0.16%) |
Jul 18, 2024 | 18.42 | 18.66 | 18.02 | 18.23 | 2,054,113 | -0.14(-0.76%) |
Jul 17, 2024 | 18.64 | 18.93 | 18.36 | 18.37 | 1,700,252 | -0.45(-2.37%) |
Jul 16, 2024 | 18.57 | 18.85 | 18.30 | 18.81 | 3,083,751 | +0.33(+1.77%) |
Jul 15, 2024 | 18.97 | 18.99 | 18.40 | 18.48 | 1,922,111 | -0.49(-2.56%) |
Jul 12, 2024 | 19.12 | 19.15 | 18.87 | 18.97 | 1,643,484 | -0.01(-0.05%) |
Jul 11, 2024 | 18.78 | 19.15 | 18.76 | 18.98 | 1,983,855 | +0.56(+3.02%) |
Jul 10, 2024 | 18.29 | 18.46 | 18.07 | 18.43 | 2,306,294 | +0.18(+0.98%) |
Jul 09, 2024 | 18.83 | 18.88 | 18.23 | 18.25 | 2,431,260 | -0.58(-3.06%) |
Jul 08, 2024 | 19.13 | 19.17 | 18.70 | 18.82 | 2,408,815 | -0.17(-0.89%) |
Jul 05, 2024 | 18.88 | 19.10 | 18.64 | 18.99 | 2,278,808 | +0.09(+0.47%) |
Jul 03, 2024 | 19.00 | 19.22 | 18.74 | 18.90 | 1,816,078 | -0.04(-0.21%) |
Jul 02, 2024 | 19.07 | 19.07 | 18.73 | 18.94 | 3,127,875 | -0.14(-0.73%) |