Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.81 | 19.11 | 18.65 | 19.07 | 1,669,004 | +0.57(+3.08%) |
Sep 26, 2024 | 18.38 | 18.75 | 18.26 | 18.50 | 2,737,656 | +0.62(+3.47%) |
Sep 25, 2024 | 18.53 | 18.53 | 17.86 | 17.88 | 1,481,756 | -0.64(-3.46%) |
Sep 24, 2024 | 18.62 | 18.80 | 18.27 | 18.52 | 1,291,094 | +0.04(+0.22%) |
Sep 23, 2024 | 18.54 | 18.68 | 18.39 | 18.48 | 961,192 | +0.01(+0.05%) |
Sep 20, 2024 | 18.60 | 18.72 | 18.34 | 18.47 | 5,471,544 | -0.30(-1.60%) |
Sep 19, 2024 | 18.94 | 18.97 | 18.50 | 18.77 | 1,306,284 | +0.42(+2.29%) |
Sep 18, 2024 | 18.50 | 18.98 | 18.28 | 18.35 | 1,165,142 | -0.09(-0.49%) |
Sep 17, 2024 | 18.52 | 18.75 | 18.31 | 18.44 | 914,808 | +0.12(+0.66%) |
Sep 16, 2024 | 18.38 | 18.48 | 18.02 | 18.32 | 1,078,850 | -0.10(-0.54%) |
Sep 13, 2024 | 18.26 | 18.45 | 18.14 | 18.42 | 1,047,314 | +0.41(+2.28%) |
Sep 12, 2024 | 18.02 | 18.16 | 17.56 | 18.01 | 1,717,359 | -0.01(-0.06%) |
Sep 11, 2024 | 17.76 | 18.05 | 17.42 | 18.02 | 1,528,016 | +0.24(+1.35%) |
Sep 10, 2024 | 17.73 | 17.92 | 17.50 | 17.78 | 2,355,894 | -0.10(-0.56%) |
Sep 09, 2024 | 18.43 | 18.44 | 17.75 | 17.88 | 2,589,159 | -0.58(-3.14%) |
Sep 06, 2024 | 18.82 | 18.87 | 18.44 | 18.46 | 1,615,041 | -0.42(-2.22%) |
Sep 05, 2024 | 19.05 | 19.19 | 18.65 | 18.88 | 1,628,558 | -0.22(-1.15%) |
Sep 04, 2024 | 18.78 | 19.19 | 18.71 | 19.10 | 1,307,394 | +0.17(+0.90%) |
Sep 03, 2024 | 19.82 | 19.87 | 18.93 | 18.93 | 1,860,442 | -1.22(-6.05%) |
Aug 30, 2024 | 20.37 | 20.41 | 19.98 | 20.15 | 1,566,527 | +0.00(+0.00%) |
Aug 29, 2024 | 19.97 | 20.60 | 19.92 | 20.15 | 1,400,907 | +0.36(+1.82%) |
Aug 28, 2024 | 20.10 | 20.27 | 19.78 | 19.79 | 1,348,892 | -0.42(-2.08%) |
Aug 27, 2024 | 20.34 | 20.36 | 20.05 | 20.21 | 1,079,762 | -0.26(-1.27%) |
Aug 26, 2024 | 20.81 | 20.91 | 20.47 | 20.47 | 644,411 | -0.17(-0.82%) |
Aug 23, 2024 | 20.13 | 20.84 | 20.13 | 20.64 | 909,291 | +0.70(+3.51%) |
Aug 22, 2024 | 20.26 | 20.45 | 19.89 | 19.94 | 978,069 | -0.37(-1.82%) |
Aug 21, 2024 | 20.35 | 20.56 | 20.22 | 20.31 | 1,600,207 | +0.21(+1.04%) |
Aug 20, 2024 | 20.34 | 20.47 | 20.08 | 20.10 | 993,708 | -0.36(-1.76%) |
Aug 19, 2024 | 20.31 | 20.57 | 20.30 | 20.46 | 826,064 | +0.20(+0.99%) |
Aug 16, 2024 | 20.12 | 20.46 | 20.12 | 20.26 | 827,341 | +0.06(+0.30%) |
Aug 15, 2024 | 20.12 | 20.33 | 19.99 | 20.20 | 1,108,013 | +0.59(+3.01%) |
Aug 14, 2024 | 20.32 | 20.32 | 19.54 | 19.61 | 830,315 | -0.48(-2.39%) |
Aug 13, 2024 | 19.79 | 20.29 | 19.76 | 20.09 | 1,190,949 | +0.47(+2.40%) |
Aug 12, 2024 | 20.16 | 20.20 | 19.57 | 19.62 | 1,168,764 | -0.53(-2.63%) |
Aug 09, 2024 | 20.14 | 20.35 | 19.99 | 20.15 | 2,237,953 | -0.02(-0.10%) |
Aug 08, 2024 | 19.90 | 20.28 | 19.64 | 20.17 | 1,059,168 | +0.32(+1.61%) |
Aug 07, 2024 | 21.61 | 22.45 | 19.83 | 19.85 | 2,176,296 | -1.62(-7.55%) |
Aug 06, 2024 | 21.45 | 21.88 | 21.33 | 21.47 | 1,040,536 | -0.10(-0.46%) |
Aug 05, 2024 | 21.28 | 21.92 | 21.05 | 21.57 | 1,384,356 | -0.86(-3.83%) |
Aug 02, 2024 | 22.56 | 23.00 | 22.27 | 22.43 | 1,227,002 | -1.10(-4.67%) |
Aug 01, 2024 | 24.25 | 24.32 | 23.27 | 23.53 | 1,595,538 | -0.78(-3.21%) |
Jul 31, 2024 | 24.28 | 24.68 | 23.85 | 24.31 | 937,709 | +0.47(+1.97%) |
Jul 30, 2024 | 24.03 | 24.13 | 23.69 | 23.84 | 1,480,823 | -0.22(-0.91%) |
Jul 29, 2024 | 24.20 | 24.55 | 23.96 | 24.06 | 993,352 | +0.06(+0.25%) |
Jul 26, 2024 | 23.76 | 24.06 | 23.60 | 24.00 | 794,598 | +0.72(+3.09%) |
Jul 25, 2024 | 23.40 | 23.81 | 23.21 | 23.28 | 1,688,071 | -0.21(-0.89%) |
Jul 24, 2024 | 23.88 | 24.37 | 23.45 | 23.49 | 1,553,827 | -0.54(-2.25%) |
Jul 23, 2024 | 24.02 | 24.22 | 23.76 | 24.03 | 1,048,261 | -0.24(-0.99%) |
Jul 22, 2024 | 23.79 | 24.28 | 23.49 | 24.27 | 741,162 | +0.74(+3.14%) |
Jul 19, 2024 | 23.86 | 23.97 | 23.40 | 23.53 | 883,900 | -0.42(-1.75%) |
Jul 18, 2024 | 24.20 | 24.54 | 23.70 | 23.95 | 1,427,890 | -0.32(-1.32%) |
Jul 17, 2024 | 23.87 | 24.47 | 23.87 | 24.27 | 1,743,798 | +0.04(+0.17%) |
Jul 16, 2024 | 23.72 | 24.33 | 23.69 | 24.23 | 1,294,439 | +0.78(+3.33%) |
Jul 15, 2024 | 23.34 | 23.75 | 23.25 | 23.45 | 741,085 | +0.24(+1.03%) |
Jul 12, 2024 | 23.25 | 23.46 | 23.16 | 23.21 | 661,620 | +0.21(+0.91%) |
Jul 11, 2024 | 23.22 | 23.28 | 22.91 | 23.00 | 828,398 | +0.56(+2.50%) |
Jul 10, 2024 | 22.26 | 22.52 | 22.14 | 22.44 | 925,838 | +0.38(+1.72%) |
Jul 09, 2024 | 22.46 | 22.46 | 22.05 | 22.06 | 678,732 | -0.45(-2.00%) |
Jul 08, 2024 | 22.50 | 22.67 | 22.38 | 22.51 | 677,043 | +0.27(+1.21%) |
Jul 05, 2024 | 22.28 | 22.28 | 22.02 | 22.24 | 464,883 | +0.00(+0.00%) |
Jul 03, 2024 | 22.09 | 22.33 | 22.01 | 22.24 | 382,198 | +0.28(+1.28%) |
Jul 02, 2024 | 21.85 | 22.12 | 21.80 | 21.96 | 607,562 | +0.17(+0.78%) |