Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 19.22 | 19.22 | 19.04 | 19.08 | 4,888 | +0.32(+1.71%) |
Sep 16, 2024 | 18.97 | 19.10 | 18.72 | 18.76 | 6,932 | -0.09(-0.48%) |
Sep 13, 2024 | 18.90 | 18.90 | 18.79 | 18.85 | 2,680 | -0.50(-2.58%) |
Sep 12, 2024 | 19.17 | 19.39 | 19.16 | 19.35 | 7,502 | +0.46(+2.44%) |
Sep 11, 2024 | 18.70 | 19.05 | 18.55 | 18.89 | 52,638 | -0.09(-0.50%) |
Sep 10, 2024 | 18.98 | 19.04 | 18.83 | 18.98 | 31,933 | -0.02(-0.08%) |
Sep 09, 2024 | 19.12 | 19.12 | 18.97 | 19.00 | 17,798 | +0.37(+1.99%) |
Sep 06, 2024 | 18.86 | 19.26 | 18.63 | 18.63 | 10,101 | -1.00(-5.09%) |
Sep 05, 2024 | 19.73 | 19.83 | 19.55 | 19.63 | 11,142 | +0.31(+1.60%) |
Sep 04, 2024 | 19.30 | 19.39 | 19.05 | 19.32 | 29,120 | -0.81(-4.02%) |
Sep 03, 2024 | 20.50 | 20.70 | 20.13 | 20.13 | 48,681 | +0.46(+2.34%) |
Aug 30, 2024 | 19.76 | 19.76 | 19.61 | 19.67 | 10,940 | +0.05(+0.25%) |
Aug 29, 2024 | 19.72 | 19.81 | 19.57 | 19.62 | 7,547 | -0.40(-2.00%) |
Aug 28, 2024 | 20.13 | 20.40 | 20.02 | 20.02 | 3,808 | -0.21(-1.06%) |
Aug 27, 2024 | 19.85 | 20.24 | 19.85 | 20.23 | 3,253 | -0.11(-0.52%) |
Aug 26, 2024 | 20.40 | 20.40 | 20.32 | 20.34 | 3,440 | +0.11(+0.57%) |
Aug 23, 2024 | 20.08 | 20.23 | 20.05 | 20.23 | 2,165 | +0.23(+1.13%) |
Aug 22, 2024 | 20.23 | 21.02 | 20.00 | 20.00 | 4,686 | -0.38(-1.86%) |
Aug 21, 2024 | 20.61 | 20.61 | 20.15 | 20.38 | 24,588 | -0.52(-2.49%) |
Aug 20, 2024 | 20.67 | 21.00 | 20.67 | 20.90 | 2,543 | +0.53(+2.60%) |
Aug 19, 2024 | 20.50 | 20.50 | 20.09 | 20.37 | 30,310 | +0.65(+3.30%) |
Aug 16, 2024 | 20.58 | 20.58 | 19.63 | 19.72 | 6,442 | -0.12(-0.58%) |
Aug 15, 2024 | 19.80 | 19.88 | 19.75 | 19.84 | 3,382 | +0.50(+2.56%) |
Aug 14, 2024 | 19.35 | 19.35 | 19.31 | 19.34 | 30,199 | +0.12(+0.62%) |
Aug 13, 2024 | 19.15 | 19.77 | 19.10 | 19.22 | 9,166 | +0.76(+4.12%) |
Aug 12, 2024 | 18.58 | 18.58 | 18.31 | 18.46 | 7,053 | +0.13(+0.71%) |
Aug 09, 2024 | 18.34 | 18.47 | 18.20 | 18.33 | 21,739 | -1.47(-7.42%) |
Aug 08, 2024 | 19.00 | 20.32 | 19.00 | 19.80 | 58,688 | -0.40(-1.98%) |
Aug 07, 2024 | 20.60 | 20.67 | 20.20 | 20.20 | 44,438 | -0.25(-1.22%) |
Aug 06, 2024 | 20.14 | 20.51 | 20.14 | 20.45 | 22,097 | +1.32(+6.90%) |
Aug 05, 2024 | 18.97 | 19.62 | 18.97 | 19.13 | 19,386 | -1.42(-6.93%) |
Aug 02, 2024 | 20.63 | 20.70 | 20.39 | 20.55 | 8,776 | -0.49(-2.31%) |
Aug 01, 2024 | 21.43 | 21.63 | 21.04 | 21.04 | 19,849 | -0.59(-2.73%) |
Jul 31, 2024 | 21.50 | 21.63 | 21.42 | 21.63 | 6,394 | +0.68(+3.25%) |
Jul 30, 2024 | 20.95 | 21.05 | 20.75 | 20.95 | 13,285 | -0.46(-2.15%) |
Jul 29, 2024 | 21.28 | 21.41 | 21.28 | 21.41 | 3,528 | +0.53(+2.54%) |
Jul 26, 2024 | 20.86 | 20.91 | 20.61 | 20.88 | 2,626 | +0.45(+2.20%) |
Jul 25, 2024 | 20.47 | 20.53 | 20.27 | 20.43 | 10,569 | -0.38(-1.83%) |
Jul 24, 2024 | 20.81 | 20.81 | 20.53 | 20.81 | 2,290 | +0.00(+0.00%) |
Jul 23, 2024 | 20.76 | 20.87 | 20.75 | 20.81 | 14,274 | -0.06(-0.29%) |
Jul 22, 2024 | 20.41 | 20.87 | 20.41 | 20.87 | 8,911 | -0.09(-0.43%) |
Jul 19, 2024 | 21.01 | 21.01 | 20.80 | 20.96 | 4,692 | +0.13(+0.62%) |
Jul 18, 2024 | 21.15 | 21.21 | 20.83 | 20.83 | 7,825 | -0.91(-4.19%) |
Jul 17, 2024 | 21.52 | 21.74 | 21.52 | 21.74 | 4,350 | +0.68(+3.23%) |
Jul 16, 2024 | 20.99 | 21.09 | 20.99 | 21.06 | 3,412 | +0.21(+1.01%) |
Jul 15, 2024 | 20.89 | 21.00 | 20.85 | 20.85 | 2,492 | -0.01(-0.05%) |
Jul 12, 2024 | 20.82 | 20.98 | 20.82 | 20.86 | 2,731 | -0.09(-0.43%) |
Jul 11, 2024 | 20.89 | 20.95 | 20.66 | 20.95 | 10,473 | +0.49(+2.39%) |
Jul 10, 2024 | 20.41 | 20.46 | 20.07 | 20.46 | 7,043 | +0.50(+2.51%) |
Jul 09, 2024 | 19.98 | 20.02 | 19.94 | 19.96 | 5,759 | +0.50(+2.57%) |
Jul 08, 2024 | 19.51 | 19.90 | 19.44 | 19.46 | 15,057 | +0.43(+2.26%) |
Jul 05, 2024 | 18.94 | 19.04 | 18.92 | 19.03 | 42,291 | +0.03(+0.16%) |
Jul 03, 2024 | 18.91 | 19.12 | 18.91 | 19.00 | 99,036 | +0.74(+4.05%) |
Jul 02, 2024 | 18.13 | 18.26 | 18.11 | 18.26 | 79,352 | +0.17(+0.94%) |