Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 18.42 | 18.88 | 18.41 | 18.78 | 36,551 | +0.10(+0.54%) |
Sep 19, 2024 | 18.81 | 18.94 | 18.64 | 18.68 | 25,122 | +0.26(+1.41%) |
Sep 18, 2024 | 18.71 | 18.93 | 18.41 | 18.42 | 36,674 | -0.26(-1.39%) |
Sep 17, 2024 | 18.36 | 18.81 | 18.21 | 18.68 | 41,269 | +0.31(+1.69%) |
Sep 16, 2024 | 18.25 | 18.43 | 18.15 | 18.37 | 39,769 | +0.18(+0.99%) |
Sep 13, 2024 | 18.27 | 18.30 | 18.14 | 18.19 | 38,782 | +0.08(+0.44%) |
Sep 12, 2024 | 18.24 | 18.24 | 17.89 | 18.11 | 34,768 | +0.11(+0.61%) |
Sep 11, 2024 | 17.88 | 18.05 | 17.55 | 18.00 | 36,785 | +0.11(+0.61%) |
Sep 10, 2024 | 18.14 | 18.23 | 17.66 | 17.89 | 70,157 | -0.20(-1.11%) |
Sep 09, 2024 | 17.95 | 18.51 | 17.95 | 18.09 | 61,911 | +0.04(+0.22%) |
Sep 06, 2024 | 19.08 | 19.22 | 17.89 | 18.05 | 82,819 | -1.10(-5.74%) |
Sep 05, 2024 | 19.37 | 19.45 | 19.02 | 19.15 | 63,371 | -0.21(-1.08%) |
Sep 04, 2024 | 19.08 | 19.52 | 19.08 | 19.36 | 24,123 | +0.21(+1.10%) |
Sep 03, 2024 | 19.54 | 19.69 | 18.91 | 19.15 | 66,462 | -0.59(-2.99%) |
Aug 30, 2024 | 20.11 | 20.11 | 19.33 | 19.74 | 65,466 | -0.24(-1.18%) |
Aug 29, 2024 | 19.23 | 20.21 | 19.13 | 19.98 | 45,906 | +1.10(+5.80%) |
Aug 28, 2024 | 18.77 | 19.15 | 18.77 | 18.88 | 16,650 | -0.08(-0.42%) |
Aug 27, 2024 | 19.04 | 19.39 | 18.84 | 18.96 | 39,479 | -0.22(-1.14%) |
Aug 26, 2024 | 19.24 | 19.51 | 19.17 | 19.18 | 37,862 | +0.13(+0.68%) |
Aug 23, 2024 | 18.62 | 19.20 | 18.62 | 19.05 | 30,429 | +0.44(+2.36%) |
Aug 22, 2024 | 18.75 | 18.92 | 18.61 | 18.61 | 23,389 | -0.07(-0.37%) |
Aug 21, 2024 | 18.86 | 19.04 | 18.67 | 18.68 | 31,793 | +0.02(+0.11%) |
Aug 20, 2024 | 19.06 | 19.38 | 18.63 | 18.66 | 74,398 | -0.53(-2.75%) |
Aug 19, 2024 | 18.89 | 19.42 | 18.89 | 19.19 | 146,483 | +0.31(+1.64%) |
Aug 16, 2024 | 18.32 | 19.02 | 18.21 | 18.88 | 357,732 | +0.53(+2.88%) |
Aug 15, 2024 | 18.16 | 18.47 | 18.02 | 18.35 | 64,838 | +0.39(+2.16%) |
Aug 14, 2024 | 17.93 | 18.21 | 17.93 | 17.96 | 58,339 | +0.09(+0.50%) |
Aug 13, 2024 | 17.83 | 18.05 | 17.68 | 17.87 | 61,056 | +0.05(+0.28%) |
Aug 12, 2024 | 17.19 | 17.91 | 17.19 | 17.82 | 46,322 | +0.62(+3.59%) |
Aug 09, 2024 | 17.41 | 17.54 | 17.11 | 17.21 | 117,015 | -0.23(-1.31%) |
Aug 08, 2024 | 17.59 | 17.73 | 17.33 | 17.44 | 58,240 | +0.02(+0.11%) |
Aug 07, 2024 | 18.08 | 18.08 | 17.30 | 17.42 | 144,245 | -0.47(-2.62%) |
Aug 06, 2024 | 17.91 | 18.14 | 17.56 | 17.88 | 125,725 | +0.14(+0.79%) |
Aug 05, 2024 | 17.34 | 17.84 | 17.09 | 17.74 | 106,366 | -0.24(-1.33%) |
Aug 02, 2024 | 18.43 | 18.59 | 17.67 | 17.98 | 161,695 | -0.49(-2.64%) |
Aug 01, 2024 | 18.93 | 20.26 | 17.29 | 18.47 | 247,637 | -1.41(-7.11%) |
Jul 31, 2024 | 19.58 | 20.01 | 19.45 | 19.89 | 67,518 | +0.43(+2.20%) |
Jul 30, 2024 | 19.21 | 19.46 | 19.15 | 19.46 | 45,132 | +0.35(+1.82%) |
Jul 29, 2024 | 19.85 | 19.85 | 19.07 | 19.11 | 28,866 | -0.60(-3.03%) |
Jul 26, 2024 | 19.50 | 19.74 | 19.50 | 19.71 | 38,621 | +0.25(+1.28%) |
Jul 25, 2024 | 19.50 | 19.67 | 19.23 | 19.46 | 24,776 | +0.03(+0.15%) |
Jul 24, 2024 | 19.72 | 19.86 | 19.43 | 19.43 | 51,996 | -0.22(-1.12%) |
Jul 23, 2024 | 19.58 | 19.74 | 19.44 | 19.65 | 41,741 | +0.01(+0.05%) |
Jul 22, 2024 | 19.73 | 19.73 | 19.51 | 19.64 | 33,714 | -0.04(-0.20%) |
Jul 19, 2024 | 19.66 | 19.80 | 19.31 | 19.68 | 36,492 | +0.10(+0.51%) |
Jul 18, 2024 | 19.86 | 19.86 | 19.48 | 19.58 | 44,922 | -0.18(-0.91%) |
Jul 17, 2024 | 19.90 | 19.91 | 19.64 | 19.76 | 82,595 | -0.09(-0.45%) |
Jul 16, 2024 | 19.43 | 19.86 | 19.36 | 19.85 | 105,238 | +0.40(+2.05%) |
Jul 15, 2024 | 19.37 | 19.75 | 19.23 | 19.45 | 60,442 | +0.17(+0.88%) |
Jul 12, 2024 | 19.06 | 19.28 | 18.93 | 19.28 | 69,145 | +0.26(+1.36%) |
Jul 11, 2024 | 19.45 | 19.45 | 18.90 | 19.02 | 144,251 | -0.38(-1.95%) |
Jul 10, 2024 | 19.70 | 19.83 | 19.13 | 19.40 | 94,940 | +0.02(+0.10%) |
Jul 09, 2024 | 19.79 | 19.94 | 19.36 | 19.38 | 65,184 | -0.50(-2.51%) |
Jul 08, 2024 | 19.87 | 19.94 | 19.73 | 19.88 | 55,816 | +0.03(+0.15%) |
Jul 05, 2024 | 19.90 | 20.13 | 19.53 | 19.85 | 327,232 | +0.03(+0.15%) |
Jul 03, 2024 | 19.37 | 19.82 | 19.28 | 19.82 | 34,363 | +0.57(+2.95%) |
Jul 02, 2024 | 19.12 | 19.27 | 19.00 | 19.25 | 68,917 | +0.19(+0.99%) |