Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.44 | 19.77 | 19.25 | 19.59 | 264,630 | +0.55(+2.89%) |
Sep 25, 2024 | 19.35 | 19.37 | 19.02 | 19.04 | 128,559 | -0.42(-2.16%) |
Sep 24, 2024 | 19.45 | 19.60 | 19.28 | 19.46 | 134,622 | +0.34(+1.78%) |
Sep 23, 2024 | 19.10 | 19.25 | 18.84 | 19.12 | 108,429 | -0.01(-0.05%) |
Sep 20, 2024 | 19.39 | 19.41 | 19.00 | 19.13 | 116,216 | -0.26(-1.34%) |
Sep 19, 2024 | 19.81 | 19.84 | 19.36 | 19.39 | 214,873 | +0.15(+0.78%) |
Sep 18, 2024 | 19.49 | 20.11 | 19.16 | 19.24 | 322,516 | -0.30(-1.54%) |
Sep 17, 2024 | 19.33 | 19.70 | 19.27 | 19.54 | 170,046 | +0.44(+2.30%) |
Sep 16, 2024 | 19.20 | 19.22 | 18.85 | 19.10 | 228,884 | -0.11(-0.57%) |
Sep 13, 2024 | 19.10 | 19.30 | 19.09 | 19.21 | 166,796 | +0.30(+1.59%) |
Sep 12, 2024 | 18.98 | 19.10 | 18.66 | 18.91 | 264,791 | -0.05(-0.26%) |
Sep 11, 2024 | 18.46 | 19.03 | 18.23 | 18.96 | 375,723 | +0.87(+4.81%) |
Sep 10, 2024 | 17.79 | 18.10 | 17.52 | 18.09 | 224,190 | +0.28(+1.57%) |
Sep 09, 2024 | 17.88 | 18.04 | 17.72 | 17.81 | 193,898 | -0.01(-0.06%) |
Sep 06, 2024 | 18.42 | 18.42 | 17.71 | 17.82 | 283,038 | -0.61(-3.31%) |
Sep 05, 2024 | 18.58 | 18.70 | 18.34 | 18.43 | 478,608 | -0.15(-0.81%) |
Sep 04, 2024 | 18.33 | 18.84 | 18.26 | 18.58 | 883,007 | +0.18(+0.98%) |
Sep 03, 2024 | 19.23 | 19.26 | 18.32 | 18.40 | 397,046 | -0.95(-4.91%) |
Aug 30, 2024 | 19.55 | 19.60 | 19.21 | 19.35 | 370,295 | -0.04(-0.21%) |
Aug 29, 2024 | 19.23 | 19.73 | 19.06 | 19.39 | 194,231 | +0.39(+2.05%) |
Aug 28, 2024 | 19.46 | 19.47 | 18.89 | 19.00 | 305,194 | -0.65(-3.31%) |
Aug 27, 2024 | 19.78 | 19.81 | 19.43 | 19.65 | 120,020 | -0.28(-1.40%) |
Aug 26, 2024 | 20.23 | 20.27 | 19.91 | 19.93 | 129,581 | -0.07(-0.35%) |
Aug 23, 2024 | 19.22 | 20.03 | 19.22 | 20.00 | 247,729 | +0.99(+5.21%) |
Aug 22, 2024 | 19.58 | 19.58 | 18.96 | 19.01 | 177,910 | -0.58(-2.96%) |
Aug 21, 2024 | 19.24 | 19.63 | 19.14 | 19.59 | 101,762 | +0.50(+2.62%) |
Aug 20, 2024 | 19.41 | 19.45 | 18.93 | 19.09 | 138,712 | -0.32(-1.65%) |
Aug 19, 2024 | 19.02 | 19.44 | 18.95 | 19.41 | 230,050 | +0.42(+2.21%) |
Aug 16, 2024 | 18.90 | 19.15 | 18.76 | 18.99 | 127,246 | +0.00(+0.00%) |
Aug 15, 2024 | 18.62 | 19.06 | 18.61 | 18.99 | 243,411 | +0.77(+4.23%) |
Aug 14, 2024 | 18.79 | 18.79 | 18.22 | 18.22 | 103,684 | -0.49(-2.62%) |
Aug 13, 2024 | 17.97 | 18.77 | 17.86 | 18.71 | 189,302 | +0.94(+5.29%) |
Aug 12, 2024 | 18.17 | 18.18 | 17.75 | 17.77 | 152,414 | -0.35(-1.93%) |
Aug 09, 2024 | 18.72 | 18.72 | 18.03 | 18.12 | 231,760 | -0.54(-2.89%) |
Aug 08, 2024 | 18.26 | 18.75 | 18.15 | 18.66 | 100,964 | +0.57(+3.15%) |
Aug 07, 2024 | 19.06 | 19.15 | 18.06 | 18.09 | 347,745 | -0.51(-2.74%) |
Aug 06, 2024 | 19.06 | 19.08 | 18.56 | 18.60 | 159,980 | -0.31(-1.64%) |
Aug 05, 2024 | 18.12 | 19.17 | 17.87 | 18.91 | 367,236 | -0.56(-2.88%) |
Aug 02, 2024 | 19.70 | 19.85 | 19.36 | 19.47 | 476,507 | -1.02(-4.98%) |
Aug 01, 2024 | 21.72 | 21.85 | 20.29 | 20.49 | 161,108 | -1.07(-4.96%) |
Jul 31, 2024 | 21.36 | 22.25 | 21.32 | 21.56 | 162,053 | +0.50(+2.37%) |
Jul 30, 2024 | 21.53 | 21.64 | 20.90 | 21.06 | 65,421 | -0.51(-2.36%) |
Jul 29, 2024 | 22.07 | 22.09 | 21.08 | 21.57 | 194,313 | -0.36(-1.64%) |
Jul 26, 2024 | 21.93 | 22.10 | 21.59 | 21.93 | 268,362 | +0.46(+2.14%) |
Jul 25, 2024 | 21.36 | 22.06 | 21.19 | 21.47 | 326,994 | +0.00(+0.00%) |
Jul 24, 2024 | 21.84 | 22.33 | 21.43 | 21.47 | 394,086 | -0.62(-2.81%) |
Jul 23, 2024 | 21.88 | 22.27 | 21.80 | 22.09 | 350,811 | +0.10(+0.45%) |
Jul 22, 2024 | 22.06 | 22.10 | 21.56 | 21.99 | 207,758 | +0.31(+1.43%) |
Jul 19, 2024 | 22.03 | 22.06 | 21.54 | 21.68 | 369,192 | -0.61(-2.74%) |
Jul 18, 2024 | 23.13 | 23.60 | 22.16 | 22.29 | 291,662 | -0.77(-3.34%) |
Jul 17, 2024 | 23.46 | 24.01 | 22.77 | 23.06 | 766,901 | -0.93(-3.88%) |
Jul 16, 2024 | 23.12 | 24.01 | 22.90 | 23.99 | 805,624 | +1.01(+4.40%) |
Jul 15, 2024 | 23.13 | 23.13 | 22.50 | 22.98 | 319,586 | -0.40(-1.71%) |
Jul 12, 2024 | 22.61 | 23.47 | 22.61 | 23.38 | 1,245,875 | +0.98(+4.38%) |
Jul 11, 2024 | 21.92 | 22.46 | 21.88 | 22.40 | 198,523 | +1.22(+5.76%) |
Jul 10, 2024 | 20.79 | 21.23 | 20.66 | 21.18 | 81,536 | +0.49(+2.37%) |
Jul 09, 2024 | 20.74 | 20.78 | 20.35 | 20.69 | 58,606 | -0.05(-0.24%) |
Jul 08, 2024 | 20.62 | 20.97 | 20.62 | 20.74 | 134,567 | +0.26(+1.27%) |
Jul 05, 2024 | 20.52 | 20.52 | 20.23 | 20.48 | 308,339 | -0.06(-0.29%) |
Jul 03, 2024 | 19.96 | 20.66 | 19.96 | 20.54 | 170,211 | +0.78(+3.95%) |
Jul 02, 2024 | 19.81 | 20.23 | 19.52 | 19.76 | 216,097 | +0.00(+0.00%) |