Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 17.54 | 18.36 | 17.36 | 18.25 | 301,753 | +0.82(+4.70%) |
Sep 26, 2024 | 18.26 | 18.26 | 17.14 | 17.43 | 160,678 | -0.64(-3.54%) |
Sep 25, 2024 | 18.27 | 18.38 | 17.76 | 18.07 | 297,545 | -0.17(-0.93%) |
Sep 24, 2024 | 18.00 | 18.55 | 18.00 | 18.24 | 255,472 | +0.24(+1.33%) |
Sep 23, 2024 | 18.47 | 18.49 | 17.91 | 18.00 | 107,725 | -0.27(-1.48%) |
Sep 20, 2024 | 18.51 | 18.70 | 18.10 | 18.27 | 275,427 | -0.04(-0.22%) |
Sep 19, 2024 | 18.63 | 19.05 | 18.20 | 18.31 | 122,367 | +0.05(+0.27%) |
Sep 18, 2024 | 18.28 | 18.62 | 18.17 | 18.26 | 34,863 | +0.03(+0.16%) |
Sep 17, 2024 | 18.56 | 19.22 | 18.11 | 18.23 | 225,651 | +0.00(+0.00%) |
Sep 16, 2024 | 18.87 | 19.69 | 18.23 | 18.23 | 93,601 | -0.46(-2.46%) |
Sep 13, 2024 | 18.60 | 19.00 | 18.34 | 18.69 | 86,495 | +0.11(+0.59%) |
Sep 12, 2024 | 18.67 | 18.67 | 17.52 | 18.58 | 30,792 | +0.02(+0.11%) |
Sep 11, 2024 | 18.80 | 18.98 | 18.45 | 18.56 | 238,874 | -0.24(-1.28%) |
Sep 10, 2024 | 18.84 | 18.90 | 18.37 | 18.80 | 30,655 | -0.14(-0.74%) |
Sep 09, 2024 | 18.63 | 19.85 | 18.63 | 18.94 | 248,833 | +0.29(+1.55%) |
Sep 06, 2024 | 18.79 | 19.16 | 18.30 | 18.65 | 181,932 | -0.20(-1.06%) |
Sep 05, 2024 | 19.33 | 20.12 | 18.47 | 18.85 | 124,894 | -0.40(-2.08%) |
Sep 04, 2024 | 19.33 | 19.42 | 18.92 | 19.25 | 93,638 | +0.08(+0.42%) |
Sep 03, 2024 | 19.35 | 20.42 | 18.82 | 19.17 | 189,477 | +0.08(+0.42%) |
Aug 30, 2024 | 18.66 | 19.18 | 18.30 | 19.09 | 79,571 | +0.34(+1.81%) |
Aug 29, 2024 | 18.93 | 19.00 | 18.23 | 18.75 | 100,133 | -0.09(-0.48%) |
Aug 28, 2024 | 18.81 | 19.32 | 17.26 | 18.84 | 191,974 | -0.16(-0.84%) |
Aug 27, 2024 | 18.43 | 19.06 | 18.11 | 19.00 | 158,682 | +0.71(+3.88%) |
Aug 26, 2024 | 16.50 | 18.45 | 16.50 | 18.29 | 327,091 | +2.09(+12.90%) |
Aug 23, 2024 | 15.72 | 16.46 | 15.55 | 16.20 | 447,292 | +0.67(+4.31%) |
Aug 22, 2024 | 15.89 | 16.06 | 15.40 | 15.53 | 98,484 | -0.31(-1.96%) |
Aug 21, 2024 | 16.15 | 16.28 | 15.67 | 15.84 | 73,632 | -0.06(-0.38%) |
Aug 20, 2024 | 16.02 | 16.83 | 15.24 | 15.90 | 267,663 | +0.00(+0.00%) |
Aug 19, 2024 | 15.85 | 16.15 | 15.57 | 15.90 | 242,513 | +0.21(+1.34%) |
Aug 16, 2024 | 16.37 | 16.77 | 15.47 | 15.69 | 152,878 | -1.08(-6.44%) |
Aug 15, 2024 | 16.26 | 17.33 | 16.20 | 16.77 | 745,604 | +0.51(+3.14%) |
Aug 14, 2024 | 16.52 | 16.99 | 16.00 | 16.26 | 574,625 | -0.34(-2.05%) |
Aug 13, 2024 | 16.67 | 17.39 | 16.00 | 16.60 | 321,509 | +0.12(+0.73%) |
Aug 12, 2024 | 16.40 | 16.72 | 16.02 | 16.48 | 181,837 | -0.04(-0.24%) |
Aug 09, 2024 | 16.73 | 17.37 | 16.29 | 16.52 | 398,598 | -0.18(-1.08%) |
Aug 08, 2024 | 16.96 | 17.34 | 16.65 | 16.70 | 719,638 | -0.12(-0.71%) |
Aug 07, 2024 | 18.42 | 18.42 | 16.39 | 16.82 | 136,305 | -1.05(-5.88%) |
Aug 06, 2024 | 17.24 | 18.44 | 16.60 | 17.87 | 374,906 | +0.69(+4.02%) |
Aug 05, 2024 | 18.14 | 18.32 | 16.53 | 17.18 | 207,550 | -1.67(-8.86%) |
Aug 02, 2024 | 19.34 | 19.70 | 18.60 | 18.85 | 65,007 | -0.94(-4.75%) |
Aug 01, 2024 | 20.60 | 21.04 | 19.70 | 19.79 | 153,872 | -0.71(-3.46%) |
Jul 31, 2024 | 19.96 | 21.00 | 19.50 | 20.50 | 175,326 | +0.60(+3.02%) |
Jul 30, 2024 | 20.64 | 20.64 | 19.20 | 19.90 | 334,514 | -0.70(-3.40%) |
Jul 29, 2024 | 21.19 | 21.50 | 20.30 | 20.60 | 72,121 | -0.39(-1.86%) |
Jul 26, 2024 | 21.92 | 21.99 | 20.85 | 20.99 | 355,353 | -0.03(-0.14%) |
Jul 25, 2024 | 21.22 | 21.30 | 20.58 | 21.02 | 379,126 | -0.07(-0.33%) |
Jul 24, 2024 | 21.47 | 22.46 | 20.91 | 21.09 | 541,065 | -0.65(-2.99%) |
Jul 23, 2024 | 21.26 | 21.87 | 21.26 | 21.74 | 111,994 | +0.32(+1.49%) |
Jul 22, 2024 | 20.72 | 21.68 | 20.72 | 21.42 | 150,816 | +0.75(+3.63%) |
Jul 19, 2024 | 20.36 | 21.01 | 20.13 | 20.67 | 122,332 | +0.36(+1.77%) |
Jul 18, 2024 | 20.29 | 20.46 | 20.02 | 20.31 | 125,350 | -0.11(-0.54%) |
Jul 17, 2024 | 20.74 | 21.70 | 19.86 | 20.42 | 75,805 | -0.37(-1.78%) |
Jul 16, 2024 | 20.62 | 20.90 | 20.06 | 20.79 | 157,582 | +0.30(+1.46%) |
Jul 15, 2024 | 20.83 | 21.89 | 20.05 | 20.49 | 72,435 | -0.11(-0.53%) |
Jul 12, 2024 | 21.47 | 21.69 | 20.30 | 20.60 | 170,270 | -0.57(-2.69%) |
Jul 11, 2024 | 20.09 | 21.73 | 20.09 | 21.17 | 750,769 | +1.16(+5.80%) |
Jul 10, 2024 | 19.14 | 20.30 | 19.01 | 20.01 | 208,381 | +0.77(+4.00%) |
Jul 09, 2024 | 18.98 | 19.67 | 18.51 | 19.24 | 209,622 | +0.28(+1.48%) |
Jul 08, 2024 | 18.44 | 19.44 | 18.34 | 18.96 | 288,597 | +0.75(+4.12%) |
Jul 05, 2024 | 18.00 | 18.62 | 17.55 | 18.21 | 119,692 | +0.24(+1.34%) |
Jul 03, 2024 | 18.28 | 18.48 | 17.57 | 17.97 | 67,670 | -0.09(-0.50%) |
Jul 02, 2024 | 18.62 | 18.70 | 17.80 | 18.06 | 299,212 | -0.68(-3.63%) |