Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 20.92 | 21.00 | 20.55 | 20.60 | 331,682 | -0.19(-0.91%) |
Sep 24, 2024 | 20.90 | 20.90 | 20.72 | 20.79 | 317,210 | -0.08(-0.38%) |
Sep 23, 2024 | 20.71 | 20.96 | 20.65 | 20.87 | 226,148 | +0.29(+1.41%) |
Sep 20, 2024 | 20.57 | 20.70 | 20.57 | 20.58 | 514,427 | -0.04(-0.19%) |
Sep 19, 2024 | 20.69 | 20.77 | 20.55 | 20.62 | 301,995 | +0.12(+0.59%) |
Sep 18, 2024 | 20.30 | 20.60 | 20.27 | 20.50 | 289,679 | +0.32(+1.59%) |
Sep 17, 2024 | 20.44 | 20.44 | 20.09 | 20.18 | 282,017 | -0.26(-1.27%) |
Sep 16, 2024 | 20.48 | 20.50 | 20.38 | 20.44 | 233,514 | +0.05(+0.25%) |
Sep 13, 2024 | 20.23 | 20.41 | 20.23 | 20.39 | 676,862 | +0.29(+1.44%) |
Sep 12, 2024 | 19.92 | 20.20 | 19.88 | 20.10 | 404,709 | +0.03(+0.15%) |
Sep 11, 2024 | 19.57 | 20.08 | 19.57 | 20.07 | 1,762,759 | +0.51(+2.61%) |
Sep 10, 2024 | 19.82 | 19.82 | 19.54 | 19.56 | 553,484 | -0.20(-1.01%) |
Sep 09, 2024 | 19.67 | 19.80 | 19.61 | 19.76 | 690,421 | +0.15(+0.76%) |
Sep 06, 2024 | 19.58 | 19.70 | 19.58 | 19.61 | 487,767 | +0.08(+0.41%) |
Sep 05, 2024 | 19.71 | 19.71 | 19.52 | 19.53 | 323,719 | -0.29(-1.46%) |
Sep 04, 2024 | 19.71 | 19.93 | 19.71 | 19.82 | 285,524 | +0.17(+0.87%) |
Sep 03, 2024 | 19.62 | 19.82 | 19.62 | 19.65 | 337,534 | +0.05(+0.26%) |
Aug 30, 2024 | 19.64 | 19.70 | 19.43 | 19.60 | 751,599 | +0.14(+0.72%) |
Aug 29, 2024 | 19.58 | 19.64 | 19.45 | 19.46 | 291,270 | +0.11(+0.57%) |
Aug 28, 2024 | 19.32 | 19.42 | 19.32 | 19.35 | 346,690 | +0.07(+0.36%) |
Aug 27, 2024 | 19.34 | 19.34 | 19.16 | 19.28 | 292,230 | -0.08(-0.41%) |
Aug 26, 2024 | 19.24 | 19.43 | 19.24 | 19.36 | 237,250 | +0.18(+0.94%) |
Aug 23, 2024 | 18.99 | 19.23 | 18.96 | 19.18 | 375,646 | +0.40(+2.13%) |
Aug 22, 2024 | 18.79 | 18.89 | 18.73 | 18.78 | 434,580 | -0.25(-1.31%) |
Aug 21, 2024 | 19.34 | 19.34 | 19.00 | 19.03 | 1,289,475 | -0.19(-0.99%) |
Aug 20, 2024 | 19.17 | 19.30 | 19.13 | 19.22 | 480,468 | +0.03(+0.16%) |
Aug 19, 2024 | 18.83 | 19.40 | 18.83 | 19.19 | 1,050,076 | +0.31(+1.64%) |
Aug 16, 2024 | 18.77 | 18.89 | 18.73 | 18.88 | 787,777 | +0.48(+2.61%) |
Aug 15, 2024 | 18.42 | 18.42 | 18.29 | 18.40 | 355,878 | +0.12(+0.66%) |
Aug 14, 2024 | 18.33 | 18.36 | 18.13 | 18.28 | 293,841 | +0.08(+0.44%) |
Aug 13, 2024 | 18.16 | 18.23 | 18.11 | 18.20 | 198,883 | +0.13(+0.72%) |
Aug 12, 2024 | 17.94 | 18.19 | 17.86 | 18.07 | 323,547 | +0.22(+1.23%) |
Aug 09, 2024 | 17.87 | 17.88 | 17.73 | 17.85 | 354,635 | +0.03(+0.17%) |
Aug 08, 2024 | 17.82 | 17.83 | 17.68 | 17.82 | 497,886 | +0.46(+2.65%) |
Aug 07, 2024 | 17.55 | 17.55 | 17.33 | 17.36 | 859,567 | -0.02(-0.12%) |
Aug 06, 2024 | 17.06 | 17.44 | 17.01 | 17.38 | 648,735 | +0.35(+2.06%) |
Aug 05, 2024 | 17.03 | 17.20 | 16.88 | 17.03 | 675,195 | -0.52(-2.96%) |
Aug 02, 2024 | 17.53 | 17.71 | 17.48 | 17.55 | 359,165 | -0.04(-0.23%) |
Aug 01, 2024 | 17.92 | 17.92 | 17.56 | 17.59 | 836,173 | -0.25(-1.40%) |
Jul 31, 2024 | 17.81 | 17.91 | 17.70 | 17.84 | 555,106 | +0.13(+0.73%) |
Jul 30, 2024 | 17.85 | 17.85 | 17.63 | 17.71 | 546,504 | -1.20(-6.35%) |
Jul 29, 2024 | 19.00 | 19.00 | 18.62 | 18.91 | 326,445 | -0.27(-1.41%) |
Jul 26, 2024 | 19.08 | 19.22 | 19.04 | 19.18 | 201,435 | +0.08(+0.42%) |
Jul 25, 2024 | 19.07 | 19.29 | 19.04 | 19.10 | 308,905 | +0.12(+0.63%) |
Jul 24, 2024 | 19.00 | 19.15 | 18.91 | 18.98 | 459,502 | -0.42(-2.16%) |
Jul 23, 2024 | 19.57 | 19.57 | 19.32 | 19.40 | 183,329 | +0.00(+0.00%) |
Jul 22, 2024 | 19.30 | 19.52 | 19.16 | 19.40 | 720,948 | -0.40(-2.02%) |
Jul 19, 2024 | 19.53 | 19.96 | 19.40 | 19.80 | 2,059,235 | -0.01(-0.05%) |
Jul 18, 2024 | 20.11 | 20.32 | 19.79 | 19.81 | 684,283 | -0.49(-2.41%) |
Jul 17, 2024 | 19.88 | 20.31 | 19.82 | 20.30 | 729,456 | +0.96(+4.96%) |
Jul 16, 2024 | 19.11 | 19.36 | 19.09 | 19.34 | 274,760 | -0.04(-0.21%) |
Jul 15, 2024 | 19.58 | 19.58 | 19.36 | 19.38 | 204,901 | -0.35(-1.77%) |
Jul 12, 2024 | 19.83 | 19.90 | 19.70 | 19.73 | 305,874 | +0.15(+0.77%) |
Jul 11, 2024 | 19.52 | 19.60 | 19.38 | 19.58 | 307,658 | +0.24(+1.24%) |
Jul 10, 2024 | 19.31 | 19.36 | 19.23 | 19.34 | 291,820 | +0.37(+1.95%) |
Jul 09, 2024 | 18.71 | 19.05 | 18.71 | 18.97 | 358,034 | +0.28(+1.50%) |
Jul 08, 2024 | 18.75 | 18.76 | 18.54 | 18.69 | 467,160 | +0.25(+1.36%) |
Jul 05, 2024 | 18.34 | 18.45 | 18.25 | 18.44 | 345,395 | +0.06(+0.33%) |
Jul 03, 2024 | 18.51 | 18.58 | 18.33 | 18.38 | 173,044 | -0.03(-0.16%) |
Jul 02, 2024 | 18.54 | 18.69 | 18.35 | 18.41 | 239,894 | -0.36(-1.92%) |