Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.12 | 18.19 | 17.61 | 17.67 | 76,602 | -0.28(-1.56%) |
Sep 25, 2024 | 18.24 | 18.39 | 17.83 | 17.95 | 42,476 | -0.20(-1.10%) |
Sep 24, 2024 | 18.14 | 18.25 | 17.55 | 18.15 | 84,389 | +0.25(+1.40%) |
Sep 23, 2024 | 17.35 | 18.14 | 17.06 | 17.90 | 99,205 | +0.46(+2.64%) |
Sep 20, 2024 | 17.88 | 18.56 | 17.44 | 17.44 | 278,036 | -0.62(-3.43%) |
Sep 19, 2024 | 18.01 | 18.30 | 17.80 | 18.06 | 140,821 | +0.58(+3.32%) |
Sep 18, 2024 | 18.08 | 18.57 | 16.48 | 17.48 | 197,689 | -0.65(-3.59%) |
Sep 17, 2024 | 19.25 | 20.67 | 18.01 | 18.13 | 243,584 | -1.10(-5.72%) |
Sep 16, 2024 | 19.54 | 19.82 | 19.22 | 19.23 | 54,882 | -0.33(-1.69%) |
Sep 13, 2024 | 19.07 | 19.84 | 19.07 | 19.56 | 107,119 | +0.69(+3.66%) |
Sep 12, 2024 | 17.94 | 19.38 | 17.77 | 18.87 | 306,068 | +1.02(+5.71%) |
Sep 11, 2024 | 18.07 | 18.15 | 17.41 | 17.85 | 68,457 | -0.23(-1.27%) |
Sep 10, 2024 | 18.18 | 18.18 | 17.43 | 18.08 | 78,953 | -0.08(-0.44%) |
Sep 09, 2024 | 18.06 | 18.67 | 18.06 | 18.16 | 63,475 | +0.11(+0.61%) |
Sep 06, 2024 | 18.56 | 18.85 | 17.74 | 18.05 | 71,196 | -0.55(-2.96%) |
Sep 05, 2024 | 18.55 | 18.84 | 18.42 | 18.60 | 34,775 | +0.09(+0.49%) |
Sep 04, 2024 | 18.57 | 19.37 | 18.41 | 18.51 | 51,093 | -0.06(-0.32%) |
Sep 03, 2024 | 19.44 | 19.65 | 18.30 | 18.57 | 111,979 | -1.28(-6.45%) |
Aug 30, 2024 | 19.87 | 20.20 | 19.30 | 19.85 | 58,422 | -0.08(-0.40%) |
Aug 29, 2024 | 19.60 | 20.44 | 19.45 | 19.93 | 76,037 | +0.46(+2.36%) |
Aug 28, 2024 | 19.93 | 20.35 | 19.40 | 19.47 | 79,954 | -0.71(-3.52%) |
Aug 27, 2024 | 19.72 | 20.46 | 19.50 | 20.18 | 84,734 | +0.33(+1.66%) |
Aug 26, 2024 | 19.73 | 19.97 | 19.19 | 19.85 | 81,069 | +0.29(+1.48%) |
Aug 23, 2024 | 18.62 | 19.93 | 18.62 | 19.56 | 117,414 | +1.26(+6.89%) |
Aug 22, 2024 | 18.44 | 18.64 | 18.16 | 18.30 | 73,587 | -0.28(-1.51%) |
Aug 21, 2024 | 18.29 | 18.72 | 18.16 | 18.58 | 69,458 | +0.26(+1.42%) |
Aug 20, 2024 | 19.55 | 19.70 | 18.08 | 18.32 | 99,247 | -1.30(-6.63%) |
Aug 19, 2024 | 18.30 | 19.86 | 18.30 | 19.62 | 147,370 | +1.27(+6.92%) |
Aug 16, 2024 | 18.75 | 18.87 | 18.01 | 18.35 | 130,632 | -0.49(-2.60%) |
Aug 15, 2024 | 18.50 | 19.20 | 18.23 | 18.84 | 107,212 | +0.44(+2.39%) |
Aug 14, 2024 | 18.88 | 18.88 | 18.01 | 18.40 | 83,545 | -0.28(-1.50%) |
Aug 13, 2024 | 18.11 | 18.73 | 17.80 | 18.68 | 110,093 | +0.72(+4.01%) |
Aug 12, 2024 | 18.83 | 18.92 | 17.95 | 17.96 | 89,389 | -0.49(-2.66%) |
Aug 09, 2024 | 20.16 | 20.16 | 17.83 | 18.45 | 231,680 | -1.45(-7.29%) |
Aug 08, 2024 | 18.22 | 20.00 | 17.20 | 19.90 | 306,367 | +4.33(+27.81%) |
Aug 07, 2024 | 15.28 | 15.90 | 15.15 | 15.57 | 161,760 | +0.46(+3.04%) |
Aug 06, 2024 | 15.82 | 15.82 | 15.00 | 15.11 | 90,408 | -0.67(-4.25%) |
Aug 05, 2024 | 14.92 | 16.10 | 14.58 | 15.78 | 169,019 | -0.25(-1.56%) |
Aug 02, 2024 | 15.57 | 16.62 | 15.24 | 16.03 | 169,231 | -0.36(-2.20%) |
Aug 01, 2024 | 17.75 | 17.89 | 16.03 | 16.39 | 242,253 | -1.35(-7.61%) |
Jul 31, 2024 | 19.08 | 19.13 | 17.73 | 17.74 | 311,245 | -1.34(-7.02%) |
Jul 30, 2024 | 19.03 | 19.88 | 18.76 | 19.08 | 219,149 | +0.17(+0.90%) |
Jul 29, 2024 | 19.11 | 19.23 | 18.41 | 18.91 | 162,051 | +0.02(+0.11%) |
Jul 26, 2024 | 19.20 | 19.60 | 18.64 | 18.89 | 162,526 | +0.20(+1.07%) |
Jul 25, 2024 | 18.31 | 19.32 | 18.21 | 18.69 | 84,811 | +0.38(+2.08%) |
Jul 24, 2024 | 19.03 | 19.30 | 18.07 | 18.31 | 84,027 | -0.85(-4.44%) |
Jul 23, 2024 | 18.37 | 19.30 | 18.19 | 19.16 | 100,429 | +0.65(+3.51%) |
Jul 22, 2024 | 17.61 | 19.00 | 17.53 | 18.51 | 233,998 | -0.80(-4.14%) |
Jul 19, 2024 | 20.32 | 20.70 | 19.26 | 19.31 | 176,415 | -1.00(-4.92%) |
Jul 18, 2024 | 19.90 | 21.18 | 19.56 | 20.31 | 243,071 | +0.41(+2.06%) |
Jul 17, 2024 | 18.80 | 20.00 | 18.63 | 19.90 | 192,174 | +0.83(+4.35%) |
Jul 16, 2024 | 17.85 | 19.24 | 17.60 | 19.07 | 224,980 | +1.54(+8.78%) |
Jul 15, 2024 | 15.99 | 17.63 | 15.92 | 17.53 | 125,751 | +1.77(+11.23%) |
Jul 12, 2024 | 15.81 | 16.28 | 15.41 | 15.76 | 132,644 | +0.16(+1.03%) |
Jul 11, 2024 | 15.84 | 16.23 | 15.44 | 15.60 | 95,252 | +0.25(+1.63%) |
Jul 10, 2024 | 14.96 | 15.50 | 14.77 | 15.35 | 102,306 | +0.37(+2.47%) |
Jul 09, 2024 | 15.64 | 15.76 | 14.96 | 14.98 | 178,618 | -0.65(-4.16%) |
Jul 08, 2024 | 15.83 | 16.10 | 15.31 | 15.63 | 106,569 | +0.00(+0.00%) |
Jul 05, 2024 | 15.58 | 15.75 | 15.04 | 15.63 | 91,836 | -0.08(-0.51%) |
Jul 03, 2024 | 15.58 | 15.84 | 15.45 | 15.71 | 52,415 | +0.20(+1.29%) |
Jul 02, 2024 | 15.99 | 16.02 | 14.88 | 15.51 | 229,374 | -0.52(-3.24%) |