Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.95 | 19.07 | 17.89 | 18.00 | 150,206 | -1.06(-5.56%) |
Sep 26, 2024 | 20.02 | 20.02 | 18.85 | 19.06 | 155,084 | -1.06(-5.27%) |
Sep 25, 2024 | 20.00 | 20.22 | 19.60 | 20.12 | 65,412 | +0.37(+1.87%) |
Sep 24, 2024 | 20.04 | 20.38 | 19.73 | 19.75 | 55,235 | -0.06(-0.30%) |
Sep 23, 2024 | 19.78 | 19.96 | 19.50 | 19.81 | 93,207 | +0.09(+0.46%) |
Sep 20, 2024 | 19.66 | 20.20 | 19.50 | 19.72 | 75,284 | -0.14(-0.70%) |
Sep 19, 2024 | 19.85 | 20.04 | 19.14 | 19.86 | 239,455 | -0.68(-3.31%) |
Sep 18, 2024 | 20.74 | 20.74 | 19.81 | 20.54 | 59,417 | +0.10(+0.49%) |
Sep 17, 2024 | 20.41 | 20.62 | 19.92 | 20.44 | 57,844 | -0.07(-0.34%) |
Sep 16, 2024 | 20.83 | 21.00 | 20.37 | 20.51 | 58,581 | +0.28(+1.38%) |
Sep 13, 2024 | 20.35 | 20.39 | 19.65 | 20.23 | 79,184 | +0.02(+0.10%) |
Sep 12, 2024 | 20.70 | 21.00 | 19.93 | 20.21 | 93,257 | -0.73(-3.49%) |
Sep 11, 2024 | 21.09 | 21.58 | 20.74 | 20.94 | 101,493 | +0.15(+0.73%) |
Sep 10, 2024 | 21.18 | 21.57 | 20.66 | 20.79 | 110,803 | -0.18(-0.86%) |
Sep 09, 2024 | 21.33 | 21.33 | 20.64 | 20.97 | 176,330 | -0.08(-0.38%) |
Sep 06, 2024 | 20.76 | 21.16 | 20.59 | 21.05 | 155,962 | -1.64(-7.23%) |
Sep 05, 2024 | 22.85 | 22.85 | 22.47 | 22.69 | 341,677 | +0.23(+1.02%) |
Sep 04, 2024 | 22.31 | 22.53 | 22.20 | 22.46 | 92,424 | +0.43(+1.95%) |
Sep 03, 2024 | 21.60 | 22.12 | 21.44 | 22.03 | 175,423 | +0.83(+3.92%) |
Aug 30, 2024 | 21.15 | 21.25 | 21.04 | 21.20 | 70,522 | +0.25(+1.19%) |
Aug 29, 2024 | 20.85 | 21.05 | 20.56 | 20.95 | 149,945 | +0.17(+0.82%) |
Aug 28, 2024 | 20.27 | 20.85 | 20.27 | 20.78 | 77,154 | +0.44(+2.16%) |
Aug 27, 2024 | 20.47 | 20.48 | 20.14 | 20.34 | 57,575 | +0.50(+2.52%) |
Aug 26, 2024 | 19.78 | 19.93 | 19.42 | 19.84 | 40,431 | +0.52(+2.67%) |
Aug 23, 2024 | 20.16 | 20.16 | 19.28 | 19.32 | 61,763 | -0.84(-4.17%) |
Aug 22, 2024 | 19.78 | 20.20 | 19.55 | 20.16 | 29,881 | +0.58(+2.94%) |
Aug 21, 2024 | 20.24 | 20.24 | 19.59 | 19.59 | 42,629 | -0.50(-2.51%) |
Aug 20, 2024 | 19.75 | 20.39 | 19.42 | 20.09 | 58,250 | +0.46(+2.35%) |
Aug 19, 2024 | 19.80 | 19.92 | 19.48 | 19.63 | 34,430 | +0.06(+0.32%) |
Aug 16, 2024 | 20.23 | 20.23 | 19.51 | 19.57 | 32,241 | -0.44(-2.20%) |
Aug 15, 2024 | 20.29 | 20.29 | 19.46 | 20.01 | 68,204 | -0.15(-0.74%) |
Aug 14, 2024 | 19.84 | 20.45 | 19.75 | 20.16 | 44,422 | +0.18(+0.93%) |
Aug 13, 2024 | 20.37 | 20.39 | 19.75 | 19.98 | 51,448 | -0.46(-2.24%) |
Aug 12, 2024 | 20.25 | 20.63 | 20.01 | 20.43 | 48,001 | +0.21(+1.05%) |
Aug 09, 2024 | 20.34 | 20.46 | 19.79 | 20.22 | 71,275 | -0.06(-0.30%) |
Aug 08, 2024 | 20.99 | 20.99 | 20.20 | 20.28 | 79,914 | -0.07(-0.34%) |
Aug 07, 2024 | 19.46 | 20.37 | 19.40 | 20.35 | 72,573 | +0.52(+2.63%) |
Aug 06, 2024 | 20.70 | 20.70 | 19.66 | 19.83 | 214,033 | +0.00(+0.02%) |
Aug 05, 2024 | 21.15 | 21.15 | 19.50 | 19.82 | 66,415 | +0.56(+2.91%) |
Aug 02, 2024 | 18.15 | 19.33 | 18.15 | 19.26 | 29,596 | +0.27(+1.44%) |
Aug 01, 2024 | 18.02 | 18.99 | 17.75 | 18.99 | 35,646 | +0.68(+3.69%) |
Jul 31, 2024 | 17.99 | 18.31 | 17.72 | 18.31 | 26,631 | +0.14(+0.79%) |
Jul 30, 2024 | 17.67 | 18.26 | 17.43 | 18.17 | 24,014 | +0.53(+3.02%) |
Jul 29, 2024 | 16.82 | 17.64 | 16.40 | 17.64 | 35,045 | +0.68(+3.98%) |
Jul 26, 2024 | 17.32 | 17.32 | 16.60 | 16.96 | 28,085 | -0.56(-3.18%) |
Jul 25, 2024 | 17.11 | 17.68 | 17.11 | 17.52 | 43,305 | +0.75(+4.49%) |
Jul 24, 2024 | 16.44 | 16.80 | 15.68 | 16.77 | 40,626 | +0.74(+4.65%) |
Jul 23, 2024 | 15.65 | 16.10 | 15.30 | 16.02 | 25,276 | +0.42(+2.72%) |
Jul 22, 2024 | 16.02 | 16.22 | 15.57 | 15.60 | 14,595 | -0.41(-2.54%) |
Jul 19, 2024 | 17.11 | 17.11 | 15.93 | 16.00 | 16,373 | -1.45(-8.33%) |
Jul 18, 2024 | 16.53 | 17.59 | 16.05 | 17.46 | 11,401 | +1.19(+7.33%) |
Jul 17, 2024 | 16.36 | 16.65 | 15.89 | 16.27 | 14,128 | +0.04(+0.27%) |
Jul 16, 2024 | 16.61 | 17.25 | 16.13 | 16.22 | 17,379 | -0.80(-4.72%) |
Jul 15, 2024 | 18.03 | 18.03 | 16.56 | 17.03 | 18,860 | -1.32(-7.21%) |
Jul 12, 2024 | 18.53 | 18.53 | 18.18 | 18.35 | 12,247 | -0.09(-0.50%) |
Jul 11, 2024 | 18.28 | 18.47 | 17.85 | 18.44 | 12,062 | +0.18(+0.96%) |