Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.12 | 19.46 | 19.12 | 19.41 | 323,890 | +0.34(+1.78%) |
Sep 25, 2024 | 18.90 | 19.34 | 18.90 | 19.07 | 373,206 | +0.23(+1.22%) |
Sep 24, 2024 | 19.10 | 19.19 | 18.81 | 18.84 | 713,097 | -0.15(-0.79%) |
Sep 23, 2024 | 19.50 | 19.64 | 17.85 | 18.99 | 868,436 | -0.74(-3.75%) |
Sep 20, 2024 | 19.80 | 19.88 | 19.53 | 19.73 | 531,162 | -0.05(-0.25%) |
Sep 19, 2024 | 19.80 | 19.80 | 19.54 | 19.78 | 515,771 | +0.14(+0.71%) |
Sep 18, 2024 | 19.53 | 19.80 | 19.52 | 19.64 | 234,727 | +0.18(+0.92%) |
Sep 17, 2024 | 19.43 | 19.74 | 19.38 | 19.46 | 678,796 | +0.03(+0.15%) |
Sep 16, 2024 | 19.48 | 19.65 | 19.42 | 19.43 | 443,457 | -0.06(-0.31%) |
Sep 13, 2024 | 19.23 | 19.49 | 19.14 | 19.49 | 462,732 | +0.36(+1.88%) |
Sep 12, 2024 | 18.96 | 19.16 | 18.77 | 19.13 | 596,146 | +0.11(+0.58%) |
Sep 11, 2024 | 19.07 | 19.07 | 18.64 | 19.02 | 429,032 | -0.04(-0.21%) |
Sep 10, 2024 | 19.25 | 19.58 | 19.00 | 19.06 | 760,267 | -0.12(-0.63%) |
Sep 09, 2024 | 19.22 | 19.32 | 19.08 | 19.18 | 229,330 | +0.18(+0.95%) |
Sep 06, 2024 | 19.72 | 19.75 | 18.96 | 19.00 | 613,584 | -0.77(-3.89%) |
Sep 05, 2024 | 19.41 | 19.90 | 19.40 | 19.77 | 844,257 | +0.39(+2.01%) |
Sep 04, 2024 | 19.07 | 19.46 | 19.07 | 19.38 | 365,205 | +0.36(+1.89%) |
Sep 03, 2024 | 18.75 | 19.15 | 18.57 | 19.02 | 566,853 | +0.22(+1.17%) |
Aug 30, 2024 | 18.70 | 18.81 | 18.64 | 18.80 | 285,314 | +0.20(+1.08%) |
Aug 29, 2024 | 18.83 | 18.99 | 18.60 | 18.60 | 414,776 | -0.15(-0.80%) |
Aug 28, 2024 | 18.41 | 18.75 | 18.41 | 18.75 | 635,576 | +0.27(+1.46%) |
Aug 27, 2024 | 18.68 | 18.71 | 18.34 | 18.48 | 428,517 | -0.09(-0.48%) |
Aug 26, 2024 | 18.70 | 18.71 | 18.48 | 18.57 | 336,379 | -0.08(-0.43%) |
Aug 23, 2024 | 18.28 | 18.67 | 18.17 | 18.65 | 390,562 | +0.47(+2.59%) |
Aug 22, 2024 | 18.35 | 18.39 | 18.14 | 18.18 | 149,806 | -0.15(-0.82%) |
Aug 21, 2024 | 18.46 | 18.48 | 18.29 | 18.33 | 220,114 | -0.03(-0.16%) |
Aug 20, 2024 | 18.36 | 18.46 | 18.23 | 18.36 | 337,395 | -0.03(-0.16%) |
Aug 19, 2024 | 18.16 | 18.44 | 18.04 | 18.39 | 561,034 | +0.31(+1.71%) |
Aug 16, 2024 | 17.98 | 18.12 | 17.87 | 18.08 | 477,065 | +0.05(+0.28%) |
Aug 15, 2024 | 18.42 | 18.47 | 17.99 | 18.03 | 389,645 | -0.25(-1.37%) |
Aug 14, 2024 | 18.67 | 18.76 | 18.28 | 18.28 | 402,922 | -0.29(-1.56%) |
Aug 13, 2024 | 18.67 | 18.71 | 18.29 | 18.57 | 681,092 | -0.10(-0.54%) |
Aug 12, 2024 | 18.71 | 18.81 | 18.39 | 18.67 | 362,743 | -0.08(-0.43%) |
Aug 09, 2024 | 18.77 | 18.89 | 18.51 | 18.75 | 278,402 | +0.04(+0.21%) |
Aug 08, 2024 | 18.51 | 18.96 | 18.41 | 18.71 | 650,004 | +0.25(+1.34%) |
Aug 07, 2024 | 18.55 | 18.59 | 17.74 | 18.46 | 1,155,982 | +0.11(+0.59%) |
Aug 06, 2024 | 18.20 | 18.45 | 18.12 | 18.35 | 648,285 | +0.10(+0.54%) |
Aug 05, 2024 | 18.50 | 18.65 | 18.05 | 18.25 | 795,085 | -0.55(-2.90%) |
Aug 02, 2024 | 18.56 | 18.83 | 18.29 | 18.80 | 257,196 | +0.20(+1.07%) |
Aug 01, 2024 | 18.92 | 19.02 | 18.35 | 18.60 | 559,909 | -0.36(-1.88%) |
Jul 31, 2024 | 18.41 | 19.05 | 18.20 | 18.96 | 788,660 | +0.63(+3.47%) |
Jul 30, 2024 | 17.95 | 18.36 | 17.89 | 18.32 | 645,026 | +0.41(+2.27%) |
Jul 29, 2024 | 17.88 | 18.06 | 17.73 | 17.92 | 628,571 | -0.01(-0.06%) |
Jul 26, 2024 | 17.65 | 17.99 | 17.59 | 17.93 | 374,628 | +0.37(+2.09%) |
Jul 25, 2024 | 17.60 | 17.83 | 17.49 | 17.56 | 537,524 | +0.09(+0.51%) |
Jul 24, 2024 | 17.66 | 17.83 | 17.41 | 17.47 | 989,241 | -0.36(-2.00%) |
Jul 23, 2024 | 17.76 | 17.96 | 17.56 | 17.83 | 789,015 | +0.07(+0.39%) |
Jul 22, 2024 | 17.93 | 17.94 | 17.68 | 17.76 | 618,242 | -0.13(-0.72%) |
Jul 19, 2024 | 17.87 | 17.96 | 17.81 | 17.89 | 340,999 | +0.00(+0.00%) |
Jul 18, 2024 | 18.25 | 18.38 | 17.86 | 17.89 | 526,433 | -0.37(-2.01%) |
Jul 17, 2024 | 17.78 | 18.26 | 17.78 | 18.25 | 488,234 | +0.40(+2.22%) |
Jul 16, 2024 | 17.42 | 17.92 | 17.36 | 17.86 | 639,766 | +0.43(+2.45%) |
Jul 15, 2024 | 17.05 | 17.45 | 17.02 | 17.43 | 690,327 | +0.33(+1.91%) |
Jul 12, 2024 | 16.63 | 17.14 | 16.53 | 17.10 | 639,636 | +0.54(+3.23%) |
Jul 11, 2024 | 16.23 | 16.60 | 16.17 | 16.57 | 581,900 | +0.37(+2.27%) |
Jul 10, 2024 | 16.35 | 16.53 | 16.07 | 16.20 | 644,870 | -0.06(-0.37%) |
Jul 09, 2024 | 16.50 | 16.53 | 16.22 | 16.26 | 408,396 | -0.21(-1.27%) |
Jul 08, 2024 | 16.67 | 16.74 | 16.46 | 16.47 | 420,733 | -0.20(-1.19%) |
Jul 05, 2024 | 16.54 | 16.68 | 16.43 | 16.67 | 359,201 | +0.10(+0.60%) |
Jul 03, 2024 | 16.57 | 16.65 | 16.47 | 16.57 | 251,584 | +0.08(+0.48%) |
Jul 02, 2024 | 16.28 | 16.53 | 16.16 | 16.49 | 384,263 | +0.20(+1.22%) |