Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 25.20 | 25.34 | 24.10 | 24.33 | 48,211 | -0.87(-3.45%) |
Sep 19, 2024 | 24.84 | 25.71 | 24.84 | 25.20 | 78,736 | +0.49(+1.98%) |
Sep 18, 2024 | 24.59 | 25.03 | 24.03 | 24.71 | 40,365 | +0.02(+0.08%) |
Sep 17, 2024 | 24.99 | 24.99 | 23.37 | 24.69 | 99,249 | +0.17(+0.69%) |
Sep 16, 2024 | 25.04 | 25.52 | 24.24 | 24.52 | 115,505 | -0.04(-0.16%) |
Sep 13, 2024 | 23.64 | 24.79 | 23.01 | 24.56 | 115,812 | +1.27(+5.45%) |
Sep 12, 2024 | 23.29 | 23.94 | 22.52 | 23.29 | 169,894 | +0.52(+2.28%) |
Sep 11, 2024 | 21.88 | 23.19 | 21.70 | 22.77 | 85,138 | +1.23(+5.71%) |
Sep 10, 2024 | 22.05 | 22.17 | 21.22 | 21.54 | 78,681 | -0.76(-3.41%) |
Sep 09, 2024 | 21.64 | 22.84 | 21.07 | 22.30 | 99,760 | +0.98(+4.60%) |
Sep 06, 2024 | 20.82 | 21.43 | 20.32 | 21.32 | 64,021 | +0.42(+2.01%) |
Sep 05, 2024 | 20.00 | 21.25 | 19.71 | 20.90 | 185,721 | +0.97(+4.87%) |
Sep 04, 2024 | 19.23 | 20.00 | 18.84 | 19.93 | 103,024 | +1.09(+5.79%) |
Sep 03, 2024 | 19.09 | 19.50 | 18.84 | 18.84 | 50,578 | -0.46(-2.38%) |
Aug 30, 2024 | 18.59 | 19.77 | 18.59 | 19.30 | 146,927 | +0.71(+3.82%) |
Aug 29, 2024 | 18.00 | 18.80 | 17.92 | 18.59 | 75,089 | +0.51(+2.82%) |
Aug 28, 2024 | 17.81 | 18.18 | 17.76 | 18.08 | 28,627 | +0.35(+1.97%) |
Aug 27, 2024 | 17.63 | 17.90 | 17.36 | 17.73 | 32,582 | -0.07(-0.39%) |
Aug 26, 2024 | 17.99 | 18.06 | 17.59 | 17.80 | 43,314 | -0.28(-1.55%) |
Aug 23, 2024 | 18.06 | 18.33 | 17.64 | 18.08 | 14,304 | +0.39(+2.20%) |
Aug 22, 2024 | 18.50 | 18.50 | 17.50 | 17.69 | 42,525 | -0.50(-2.75%) |
Aug 21, 2024 | 19.00 | 19.00 | 18.12 | 18.19 | 29,241 | -0.71(-3.76%) |
Aug 20, 2024 | 18.27 | 18.94 | 17.80 | 18.90 | 101,014 | +0.64(+3.50%) |
Aug 19, 2024 | 17.44 | 18.30 | 17.26 | 18.26 | 100,968 | +0.97(+5.61%) |
Aug 16, 2024 | 17.64 | 18.07 | 17.12 | 17.29 | 54,643 | -0.38(-2.15%) |
Aug 15, 2024 | 17.44 | 18.19 | 17.22 | 17.67 | 89,866 | +0.47(+2.73%) |
Aug 14, 2024 | 17.14 | 17.50 | 16.88 | 17.20 | 50,718 | +0.06(+0.35%) |
Aug 13, 2024 | 17.38 | 17.38 | 16.89 | 17.14 | 31,200 | +0.10(+0.59%) |
Aug 12, 2024 | 16.72 | 17.23 | 16.64 | 17.04 | 25,756 | +0.04(+0.24%) |
Aug 09, 2024 | 15.99 | 17.05 | 15.99 | 17.00 | 42,584 | +1.09(+6.85%) |
Aug 08, 2024 | 15.18 | 16.24 | 15.12 | 15.91 | 119,304 | +1.05(+7.07%) |
Aug 07, 2024 | 15.32 | 15.56 | 14.71 | 14.86 | 97,478 | +0.06(+0.41%) |
Aug 06, 2024 | 14.35 | 15.56 | 14.35 | 14.80 | 139,028 | -0.14(-0.94%) |
Aug 05, 2024 | 15.10 | 15.19 | 13.78 | 14.94 | 55,854 | -0.49(-3.18%) |
Aug 02, 2024 | 15.52 | 16.05 | 15.30 | 15.43 | 33,993 | -0.64(-3.98%) |
Aug 01, 2024 | 16.40 | 16.40 | 15.80 | 16.07 | 19,845 | -0.45(-2.72%) |
Jul 31, 2024 | 16.33 | 16.83 | 16.05 | 16.52 | 29,743 | +0.55(+3.44%) |
Jul 30, 2024 | 16.50 | 16.55 | 15.86 | 15.97 | 56,559 | -0.29(-1.78%) |
Jul 29, 2024 | 16.68 | 16.95 | 16.01 | 16.26 | 59,540 | -0.24(-1.45%) |
Jul 26, 2024 | 16.54 | 16.62 | 16.28 | 16.50 | 15,418 | +0.20(+1.23%) |
Jul 25, 2024 | 16.50 | 16.50 | 15.80 | 16.30 | 23,418 | -0.07(-0.43%) |
Jul 24, 2024 | 16.85 | 16.94 | 16.15 | 16.37 | 33,151 | -0.41(-2.44%) |
Jul 23, 2024 | 16.26 | 17.18 | 16.19 | 16.78 | 33,428 | +0.45(+2.76%) |
Jul 22, 2024 | 16.48 | 16.60 | 16.05 | 16.33 | 25,734 | +0.09(+0.55%) |
Jul 19, 2024 | 15.35 | 16.47 | 15.35 | 16.24 | 38,605 | +0.65(+4.17%) |
Jul 18, 2024 | 15.67 | 16.12 | 15.36 | 15.59 | 22,798 | -0.20(-1.27%) |
Jul 17, 2024 | 16.76 | 16.76 | 15.71 | 15.79 | 29,231 | -0.96(-5.73%) |
Jul 16, 2024 | 16.26 | 17.19 | 15.60 | 16.75 | 67,945 | +0.35(+2.13%) |
Jul 15, 2024 | 16.80 | 17.17 | 16.09 | 16.40 | 38,852 | -0.62(-3.64%) |
Jul 12, 2024 | 17.35 | 17.55 | 16.79 | 17.02 | 33,853 | -0.48(-2.74%) |
Jul 11, 2024 | 17.00 | 17.76 | 17.00 | 17.50 | 56,530 | +0.53(+3.12%) |
Jul 10, 2024 | 15.93 | 17.00 | 15.93 | 16.97 | 25,581 | +0.87(+5.40%) |
Jul 09, 2024 | 15.63 | 16.25 | 15.54 | 16.10 | 56,414 | +0.31(+1.96%) |
Jul 08, 2024 | 15.93 | 15.94 | 15.54 | 15.79 | 28,229 | +0.24(+1.54%) |
Jul 05, 2024 | 15.38 | 16.15 | 15.32 | 15.55 | 73,809 | +0.00(+0.00%) |
Jul 03, 2024 | 15.19 | 15.71 | 15.19 | 15.55 | 17,322 | +0.47(+3.12%) |
Jul 02, 2024 | 14.89 | 15.43 | 14.59 | 15.08 | 44,552 | +0.12(+0.80%) |