Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.26 | 21.26 | 20.79 | 20.91 | 1,952 | +0.11(+0.51%) |
Sep 26, 2024 | 20.70 | 20.94 | 20.65 | 20.81 | 2,274 | +0.69(+3.44%) |
Sep 25, 2024 | 20.41 | 20.41 | 20.12 | 20.12 | 2,534 | -0.11(-0.55%) |
Sep 24, 2024 | 19.91 | 20.23 | 19.91 | 20.23 | 791 | +0.27(+1.35%) |
Sep 23, 2024 | 19.88 | 20.14 | 19.88 | 19.96 | 2,721 | +0.37(+1.87%) |
Sep 20, 2024 | 19.28 | 19.59 | 19.28 | 19.59 | 1,319 | -0.22(-1.11%) |
Sep 19, 2024 | 20.41 | 20.41 | 19.81 | 19.81 | 3,646 | +0.80(+4.21%) |
Sep 18, 2024 | 19.45 | 19.45 | 19.01 | 19.01 | 5,349 | -0.31(-1.59%) |
Sep 17, 2024 | 19.60 | 19.64 | 19.26 | 19.32 | 952 | +0.25(+1.31%) |
Sep 16, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 100 | +0.00(+0.01%) |
Sep 13, 2024 | 19.27 | 19.27 | 19.06 | 19.06 | 386 | +0.32(+1.69%) |
Sep 12, 2024 | 18.18 | 18.75 | 18.18 | 18.75 | 138 | +0.39(+2.10%) |
Sep 11, 2024 | 17.07 | 18.36 | 17.07 | 18.36 | 1,751 | +0.70(+3.93%) |
Sep 10, 2024 | 17.53 | 17.67 | 17.53 | 17.67 | 901 | +0.49(+2.82%) |
Sep 09, 2024 | 17.09 | 17.27 | 17.09 | 17.18 | 615 | +0.84(+5.14%) |
Sep 06, 2024 | 17.25 | 17.25 | 16.22 | 16.34 | 1,342 | -1.15(-6.59%) |
Sep 05, 2024 | 17.47 | 17.50 | 17.47 | 17.50 | 782 | -0.17(-0.98%) |
Sep 04, 2024 | 17.95 | 17.95 | 17.67 | 17.67 | 1,144 | -0.18(-1.01%) |
Sep 03, 2024 | 19.25 | 19.25 | 17.85 | 17.85 | 1,057 | -1.71(-8.74%) |
Aug 30, 2024 | 19.54 | 19.68 | 19.17 | 19.56 | 2,248 | +0.18(+0.94%) |
Aug 29, 2024 | 20.07 | 20.07 | 19.38 | 19.38 | 2,290 | +0.12(+0.65%) |
Aug 28, 2024 | 19.83 | 19.83 | 19.08 | 19.25 | 1,010 | -0.94(-4.66%) |
Aug 27, 2024 | 20.00 | 20.19 | 20.00 | 20.19 | 1,197 | -0.16(-0.80%) |
Aug 26, 2024 | 21.00 | 21.00 | 20.32 | 20.35 | 5,265 | -0.42(-2.04%) |
Aug 23, 2024 | 19.94 | 20.78 | 19.94 | 20.78 | 8,716 | +1.05(+5.34%) |
Aug 22, 2024 | 20.70 | 20.85 | 19.72 | 19.72 | 6,666 | -0.86(-4.19%) |
Aug 21, 2024 | 20.11 | 20.59 | 20.11 | 20.59 | 3,210 | +0.43(+2.14%) |
Aug 20, 2024 | 20.84 | 20.84 | 20.00 | 20.16 | 1,269 | -0.11(-0.56%) |
Aug 19, 2024 | 19.96 | 20.27 | 19.88 | 20.27 | 3,955 | +0.53(+2.71%) |
Aug 16, 2024 | 19.22 | 19.74 | 19.22 | 19.74 | 2,196 | +0.68(+3.57%) |
Aug 15, 2024 | 18.89 | 19.30 | 18.89 | 19.05 | 2,745 | +1.02(+5.64%) |
Aug 14, 2024 | 18.01 | 18.04 | 17.62 | 18.04 | 12,280 | +0.23(+1.26%) |
Aug 13, 2024 | 17.75 | 18.02 | 17.75 | 17.81 | 911 | +0.82(+4.80%) |
Aug 12, 2024 | 17.33 | 17.33 | 16.90 | 17.00 | 1,294 | -0.19(-1.10%) |
Aug 09, 2024 | 17.02 | 17.26 | 16.95 | 17.18 | 615 | +0.02(+0.09%) |
Aug 08, 2024 | 16.62 | 17.17 | 16.62 | 17.17 | 2,812 | +1.53(+9.75%) |
Aug 07, 2024 | 17.10 | 17.10 | 15.64 | 15.64 | 1,983 | -1.11(-6.63%) |
Aug 06, 2024 | 16.56 | 16.91 | 16.30 | 16.75 | 21,538 | +0.78(+4.90%) |
Aug 05, 2024 | 14.30 | 16.28 | 14.30 | 15.97 | 1,185 | -1.36(-7.83%) |
Aug 02, 2024 | 17.33 | 17.33 | 17.13 | 17.33 | 4,802 | -1.56(-8.26%) |
Aug 01, 2024 | 19.91 | 19.91 | 18.80 | 18.89 | 1,891 | -1.60(-7.79%) |
Jul 31, 2024 | 20.87 | 20.87 | 20.49 | 20.49 | 3,195 | +0.84(+4.25%) |
Jul 30, 2024 | 20.60 | 20.60 | 19.65 | 19.65 | 599 | -0.64(-3.15%) |
Jul 29, 2024 | 21.19 | 21.19 | 20.29 | 20.29 | 2,167 | -0.42(-2.05%) |
Jul 26, 2024 | 21.14 | 21.14 | 20.67 | 20.71 | 2,434 | +0.74(+3.72%) |
Jul 25, 2024 | 20.12 | 20.35 | 19.67 | 19.97 | 1,473 | -0.59(-2.87%) |
Jul 24, 2024 | 22.17 | 22.17 | 20.56 | 20.56 | 2,971 | -1.88(-8.39%) |
Jul 23, 2024 | 23.29 | 23.29 | 22.44 | 22.44 | 1,559 | -0.94(-4.03%) |
Jul 22, 2024 | 23.29 | 23.42 | 22.60 | 23.38 | 3,113 | +0.62(+2.74%) |
Jul 19, 2024 | 22.39 | 22.76 | 22.39 | 22.76 | 2,557 | +0.80(+3.66%) |
Jul 18, 2024 | 22.42 | 22.42 | 21.86 | 21.96 | 1,648 | -1.74(-7.36%) |