Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.57 | 19.59 | 19.35 | 19.36 | 424,993 | -0.29(-1.48%) |
Sep 25, 2024 | 19.72 | 19.75 | 19.54 | 19.65 | 423,540 | -0.08(-0.41%) |
Sep 24, 2024 | 19.86 | 19.96 | 19.73 | 19.73 | 452,808 | -0.21(-1.05%) |
Sep 23, 2024 | 19.83 | 19.98 | 19.73 | 19.94 | 480,605 | +0.20(+1.01%) |
Sep 20, 2024 | 19.78 | 19.88 | 19.64 | 19.74 | 3,986,014 | -0.14(-0.70%) |
Sep 19, 2024 | 19.95 | 20.09 | 19.65 | 19.88 | 478,637 | +0.06(+0.30%) |
Sep 18, 2024 | 19.81 | 20.15 | 19.69 | 19.82 | 418,570 | +0.03(+0.15%) |
Sep 17, 2024 | 20.09 | 20.14 | 19.65 | 19.79 | 649,204 | -0.40(-1.98%) |
Sep 16, 2024 | 20.49 | 20.64 | 20.19 | 20.19 | 486,513 | -0.23(-1.13%) |
Sep 13, 2024 | 20.15 | 20.49 | 20.15 | 20.42 | 464,844 | +0.42(+2.10%) |
Sep 12, 2024 | 19.82 | 20.11 | 19.82 | 20.00 | 378,553 | +0.22(+1.11%) |
Sep 11, 2024 | 19.69 | 19.88 | 19.56 | 19.78 | 369,717 | -0.02(-0.10%) |
Sep 10, 2024 | 19.61 | 19.80 | 19.59 | 19.80 | 862,819 | +0.22(+1.12%) |
Sep 09, 2024 | 19.64 | 19.70 | 19.47 | 19.58 | 645,342 | -0.01(-0.05%) |
Sep 06, 2024 | 19.60 | 19.74 | 19.32 | 19.59 | 556,493 | -0.07(-0.36%) |
Sep 05, 2024 | 19.63 | 19.95 | 19.48 | 19.66 | 947,151 | +0.43(+2.24%) |
Sep 04, 2024 | 19.28 | 19.50 | 19.18 | 19.23 | 359,457 | -0.07(-0.36%) |
Sep 03, 2024 | 19.40 | 19.52 | 19.30 | 19.30 | 361,751 | -0.16(-0.82%) |
Aug 30, 2024 | 19.25 | 19.50 | 19.25 | 19.46 | 302,816 | +0.26(+1.35%) |
Aug 29, 2024 | 19.28 | 19.30 | 19.13 | 19.20 | 352,294 | -0.10(-0.52%) |
Aug 28, 2024 | 19.40 | 19.54 | 19.28 | 19.30 | 524,026 | -0.06(-0.31%) |
Aug 27, 2024 | 19.44 | 19.52 | 19.35 | 19.36 | 321,566 | -0.21(-1.07%) |
Aug 26, 2024 | 19.72 | 19.76 | 19.53 | 19.57 | 464,166 | -0.01(-0.05%) |
Aug 23, 2024 | 19.52 | 19.79 | 19.45 | 19.58 | 338,499 | +0.16(+0.82%) |
Aug 22, 2024 | 19.29 | 19.55 | 19.26 | 19.42 | 484,961 | +0.20(+1.04%) |
Aug 21, 2024 | 19.19 | 19.24 | 19.09 | 19.22 | 337,747 | +0.08(+0.42%) |
Aug 20, 2024 | 19.24 | 19.30 | 19.11 | 19.14 | 232,364 | -0.12(-0.62%) |
Aug 19, 2024 | 19.51 | 19.55 | 19.18 | 19.26 | 300,614 | -0.14(-0.72%) |
Aug 16, 2024 | 19.35 | 19.40 | 19.16 | 19.40 | 601,081 | +0.06(+0.31%) |
Aug 15, 2024 | 19.52 | 19.65 | 19.28 | 19.34 | 395,055 | -0.02(-0.08%) |
Aug 14, 2024 | 19.30 | 19.48 | 18.94 | 19.36 | 931,897 | +0.22(+1.14%) |
Aug 13, 2024 | 19.06 | 19.26 | 18.79 | 19.14 | 1,546,235 | +0.20(+1.04%) |
Aug 12, 2024 | 19.04 | 19.17 | 18.85 | 18.94 | 923,239 | -0.03(-0.16%) |
Aug 09, 2024 | 19.02 | 19.28 | 18.95 | 18.97 | 419,363 | +0.13(+0.68%) |
Aug 08, 2024 | 18.85 | 19.14 | 18.70 | 18.84 | 397,383 | +0.05(+0.26%) |
Aug 07, 2024 | 19.39 | 19.39 | 18.30 | 18.79 | 589,454 | +0.03(+0.16%) |
Aug 06, 2024 | 17.84 | 18.85 | 17.84 | 18.76 | 659,301 | +0.84(+4.69%) |
Aug 05, 2024 | 17.66 | 18.12 | 17.54 | 17.92 | 926,246 | -0.25(-1.36%) |
Aug 02, 2024 | 17.65 | 18.26 | 17.65 | 18.17 | 506,580 | +0.26(+1.44%) |
Aug 01, 2024 | 17.68 | 17.95 | 17.49 | 17.91 | 492,649 | +0.35(+1.97%) |
Jul 31, 2024 | 17.63 | 17.84 | 17.50 | 17.56 | 332,973 | +0.03(+0.17%) |
Jul 30, 2024 | 17.47 | 17.59 | 17.30 | 17.54 | 221,284 | +0.13(+0.74%) |
Jul 29, 2024 | 17.50 | 17.55 | 17.30 | 17.41 | 212,733 | -0.08(-0.45%) |
Jul 26, 2024 | 17.42 | 17.52 | 17.22 | 17.49 | 246,693 | +0.28(+1.61%) |
Jul 25, 2024 | 17.23 | 17.49 | 17.16 | 17.21 | 263,756 | -0.01(-0.06%) |
Jul 24, 2024 | 17.50 | 17.77 | 17.22 | 17.22 | 241,747 | -0.29(-1.64%) |
Jul 23, 2024 | 17.27 | 17.54 | 17.19 | 17.51 | 359,935 | +0.24(+1.37%) |
Jul 22, 2024 | 17.24 | 17.33 | 17.10 | 17.27 | 310,274 | +0.03(+0.17%) |
Jul 19, 2024 | 17.36 | 17.45 | 17.21 | 17.24 | 255,651 | -0.08(-0.46%) |
Jul 18, 2024 | 17.45 | 17.71 | 17.30 | 17.32 | 394,553 | +0.03(+0.17%) |
Jul 17, 2024 | 17.44 | 17.51 | 17.25 | 17.29 | 1,443,970 | -0.17(-0.96%) |
Jul 16, 2024 | 17.12 | 17.47 | 17.07 | 17.46 | 322,596 | +0.46(+2.74%) |
Jul 15, 2024 | 16.85 | 17.11 | 16.71 | 16.99 | 336,646 | +0.25(+1.48%) |
Jul 12, 2024 | 16.78 | 16.88 | 16.62 | 16.74 | 677,411 | +0.11(+0.65%) |
Jul 11, 2024 | 16.44 | 16.80 | 16.37 | 16.64 | 684,351 | +0.48(+3.00%) |
Jul 10, 2024 | 16.23 | 16.26 | 16.00 | 16.15 | 495,126 | +0.02(+0.12%) |
Jul 09, 2024 | 16.15 | 16.18 | 16.00 | 16.13 | 263,680 | -0.06(-0.37%) |
Jul 08, 2024 | 16.12 | 16.25 | 16.10 | 16.19 | 266,222 | +0.14(+0.86%) |
Jul 05, 2024 | 16.00 | 16.11 | 15.91 | 16.05 | 281,067 | +0.09(+0.56%) |
Jul 03, 2024 | 15.94 | 16.05 | 15.91 | 15.96 | 198,547 | +0.02(+0.12%) |
Jul 02, 2024 | 15.91 | 15.95 | 15.83 | 15.94 | 349,009 | +0.08(+0.50%) |