Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.69 | 20.18 | 19.48 | 20.14 | 63,335 | +0.67(+3.44%) |
Sep 26, 2024 | 19.72 | 19.95 | 19.19 | 19.47 | 92,129 | +0.03(+0.15%) |
Sep 25, 2024 | 19.27 | 19.70 | 19.27 | 19.44 | 38,462 | -0.02(-0.10%) |
Sep 24, 2024 | 19.75 | 19.95 | 19.39 | 19.46 | 73,357 | -0.59(-2.94%) |
Sep 23, 2024 | 20.23 | 20.23 | 19.91 | 20.05 | 35,124 | +0.06(+0.30%) |
Sep 20, 2024 | 20.04 | 20.19 | 19.70 | 19.99 | 87,588 | -0.34(-1.67%) |
Sep 19, 2024 | 20.54 | 20.94 | 19.81 | 20.33 | 48,462 | +0.26(+1.30%) |
Sep 18, 2024 | 20.00 | 20.88 | 19.72 | 20.07 | 46,746 | -0.12(-0.59%) |
Sep 17, 2024 | 20.50 | 20.63 | 20.06 | 20.19 | 29,922 | -0.22(-1.08%) |
Sep 16, 2024 | 19.83 | 20.42 | 19.71 | 20.41 | 36,846 | +0.55(+2.77%) |
Sep 13, 2024 | 19.90 | 20.48 | 19.81 | 19.86 | 29,764 | +0.29(+1.48%) |
Sep 12, 2024 | 19.04 | 19.68 | 19.04 | 19.57 | 20,898 | +0.54(+2.84%) |
Sep 11, 2024 | 19.21 | 19.30 | 18.50 | 19.03 | 33,413 | -0.31(-1.60%) |
Sep 10, 2024 | 18.55 | 19.45 | 18.55 | 19.34 | 51,157 | +0.56(+2.98%) |
Sep 09, 2024 | 18.61 | 18.98 | 18.57 | 18.78 | 44,049 | +0.28(+1.51%) |
Sep 06, 2024 | 19.10 | 19.10 | 18.36 | 18.50 | 27,061 | -0.42(-2.22%) |
Sep 05, 2024 | 19.09 | 19.33 | 18.81 | 18.92 | 35,889 | -0.20(-1.05%) |
Sep 04, 2024 | 19.89 | 20.15 | 19.11 | 19.12 | 35,200 | -0.72(-3.63%) |
Sep 03, 2024 | 19.76 | 19.95 | 19.25 | 19.84 | 69,849 | -0.24(-1.20%) |
Aug 30, 2024 | 19.41 | 20.18 | 19.41 | 20.08 | 29,586 | +0.63(+3.24%) |
Aug 29, 2024 | 19.12 | 19.65 | 19.07 | 19.45 | 45,594 | +0.34(+1.78%) |
Aug 28, 2024 | 19.23 | 19.42 | 18.95 | 19.11 | 36,565 | -0.09(-0.47%) |
Aug 27, 2024 | 18.98 | 19.47 | 18.98 | 19.20 | 31,112 | +0.21(+1.11%) |
Aug 26, 2024 | 19.10 | 19.48 | 18.98 | 18.99 | 33,364 | +0.15(+0.80%) |
Aug 23, 2024 | 18.12 | 19.11 | 18.09 | 18.84 | 22,140 | +1.01(+5.66%) |
Aug 22, 2024 | 18.27 | 18.38 | 17.83 | 17.83 | 20,278 | -0.45(-2.46%) |
Aug 21, 2024 | 18.14 | 18.45 | 17.79 | 18.28 | 39,492 | +0.18(+0.99%) |
Aug 20, 2024 | 18.92 | 19.05 | 17.91 | 18.10 | 101,290 | -0.66(-3.52%) |
Aug 19, 2024 | 18.85 | 19.08 | 18.36 | 18.76 | 43,639 | -0.14(-0.74%) |
Aug 16, 2024 | 18.56 | 19.01 | 18.19 | 18.90 | 69,224 | +0.32(+1.72%) |
Aug 15, 2024 | 18.34 | 18.95 | 18.04 | 18.58 | 46,103 | +0.66(+3.68%) |
Aug 14, 2024 | 19.00 | 19.03 | 17.39 | 17.92 | 104,927 | -1.06(-5.58%) |
Aug 13, 2024 | 18.54 | 19.17 | 18.54 | 18.98 | 49,872 | +0.64(+3.49%) |
Aug 12, 2024 | 18.03 | 18.49 | 16.99 | 18.34 | 134,233 | +0.11(+0.60%) |
Aug 09, 2024 | 17.88 | 18.39 | 17.52 | 18.23 | 84,178 | +0.22(+1.22%) |
Aug 08, 2024 | 16.20 | 18.03 | 16.16 | 18.01 | 82,895 | +1.93(+12.00%) |
Aug 07, 2024 | 16.60 | 17.14 | 16.01 | 16.08 | 94,285 | -0.45(-2.72%) |
Aug 06, 2024 | 14.23 | 18.24 | 14.23 | 16.53 | 243,443 | -4.06(-19.72%) |
Aug 05, 2024 | 20.71 | 21.17 | 20.44 | 20.59 | 45,128 | -1.42(-6.45%) |
Aug 02, 2024 | 22.25 | 22.55 | 21.76 | 22.01 | 33,931 | -0.93(-4.05%) |
Aug 01, 2024 | 24.04 | 24.05 | 22.67 | 22.94 | 48,207 | -1.07(-4.46%) |
Jul 31, 2024 | 23.68 | 24.45 | 23.38 | 24.01 | 55,024 | +0.43(+1.82%) |
Jul 30, 2024 | 23.24 | 23.68 | 23.16 | 23.58 | 60,708 | +0.60(+2.61%) |
Jul 29, 2024 | 23.23 | 23.44 | 22.80 | 22.98 | 35,613 | -0.32(-1.37%) |
Jul 26, 2024 | 23.64 | 23.69 | 23.12 | 23.30 | 34,046 | +0.09(+0.39%) |
Jul 25, 2024 | 22.74 | 23.80 | 22.74 | 23.21 | 47,354 | +0.48(+2.11%) |
Jul 24, 2024 | 23.07 | 23.48 | 22.72 | 22.73 | 31,182 | -0.39(-1.69%) |
Jul 23, 2024 | 23.06 | 23.70 | 22.93 | 23.12 | 47,005 | +0.03(+0.13%) |
Jul 22, 2024 | 22.65 | 23.25 | 22.31 | 23.09 | 45,559 | +0.63(+2.80%) |
Jul 19, 2024 | 22.95 | 23.25 | 22.45 | 22.46 | 33,874 | -0.41(-1.79%) |
Jul 18, 2024 | 23.44 | 23.98 | 22.71 | 22.87 | 46,909 | -0.72(-3.05%) |
Jul 17, 2024 | 23.76 | 24.12 | 23.48 | 23.59 | 48,189 | -0.37(-1.54%) |
Jul 16, 2024 | 23.07 | 24.20 | 22.92 | 23.96 | 46,587 | +1.22(+5.36%) |
Jul 15, 2024 | 22.20 | 23.29 | 22.20 | 22.74 | 57,636 | +0.81(+3.69%) |
Jul 12, 2024 | 22.28 | 22.43 | 21.91 | 21.93 | 40,826 | -0.09(-0.41%) |
Jul 11, 2024 | 21.17 | 22.13 | 21.17 | 22.02 | 58,904 | +1.20(+5.76%) |
Jul 10, 2024 | 20.81 | 21.22 | 20.62 | 20.82 | 49,704 | +0.01(+0.05%) |
Jul 09, 2024 | 21.22 | 21.85 | 20.74 | 20.81 | 56,472 | -0.50(-2.35%) |
Jul 08, 2024 | 21.04 | 21.38 | 20.80 | 21.31 | 56,023 | +0.45(+2.16%) |
Jul 05, 2024 | 22.05 | 22.05 | 20.46 | 20.86 | 102,104 | -1.32(-5.95%) |
Jul 03, 2024 | 20.30 | 22.21 | 20.27 | 22.18 | 92,427 | +1.79(+8.78%) |
Jul 02, 2024 | 21.27 | 21.27 | 20.27 | 20.39 | 112,294 | -0.88(-4.14%) |