Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.10 | 21.11 | 20.72 | 20.74 | 1,499,024 | -0.01(-0.05%) |
Sep 25, 2024 | 20.92 | 21.06 | 20.57 | 20.75 | 658,953 | -0.17(-0.81%) |
Sep 24, 2024 | 20.76 | 21.09 | 20.59 | 20.92 | 820,575 | +0.18(+0.87%) |
Sep 23, 2024 | 20.84 | 20.99 | 20.65 | 20.74 | 971,815 | -0.01(-0.05%) |
Sep 20, 2024 | 20.61 | 20.94 | 20.40 | 20.75 | 2,603,348 | +0.08(+0.39%) |
Sep 19, 2024 | 20.78 | 21.02 | 20.51 | 20.67 | 1,463,825 | +0.42(+2.07%) |
Sep 18, 2024 | 20.39 | 20.82 | 20.18 | 20.25 | 1,449,788 | -0.10(-0.49%) |
Sep 17, 2024 | 20.27 | 20.49 | 19.96 | 20.35 | 1,417,243 | +0.40(+2.01%) |
Sep 16, 2024 | 19.84 | 20.05 | 19.48 | 19.95 | 1,048,248 | +0.08(+0.40%) |
Sep 13, 2024 | 20.00 | 20.79 | 19.78 | 19.87 | 2,061,761 | -0.07(-0.35%) |
Sep 12, 2024 | 19.84 | 20.17 | 19.56 | 19.94 | 1,931,323 | +0.26(+1.32%) |
Sep 11, 2024 | 19.27 | 19.77 | 19.06 | 19.68 | 1,527,391 | +0.32(+1.65%) |
Sep 10, 2024 | 19.26 | 19.40 | 18.94 | 19.36 | 2,863,960 | +0.11(+0.57%) |
Sep 09, 2024 | 18.26 | 19.31 | 18.22 | 19.25 | 3,592,773 | +1.09(+6.00%) |
Sep 06, 2024 | 18.33 | 18.45 | 17.75 | 18.16 | 2,443,167 | -0.11(-0.60%) |
Sep 05, 2024 | 17.92 | 18.39 | 17.80 | 18.27 | 1,377,432 | +0.28(+1.56%) |
Sep 04, 2024 | 18.14 | 18.27 | 17.75 | 17.99 | 1,303,673 | -0.16(-0.88%) |
Sep 03, 2024 | 18.78 | 18.78 | 18.05 | 18.15 | 2,014,567 | -0.56(-2.99%) |
Aug 30, 2024 | 18.42 | 18.78 | 18.29 | 18.71 | 967,058 | +0.44(+2.41%) |
Aug 29, 2024 | 18.60 | 18.61 | 18.19 | 18.27 | 726,923 | -0.18(-0.98%) |
Aug 28, 2024 | 18.50 | 18.54 | 18.26 | 18.45 | 803,317 | -0.12(-0.65%) |
Aug 27, 2024 | 18.90 | 19.17 | 18.42 | 18.57 | 1,143,945 | -0.71(-3.68%) |
Aug 26, 2024 | 19.08 | 19.86 | 19.00 | 19.28 | 1,810,302 | +0.32(+1.69%) |
Aug 23, 2024 | 18.48 | 18.96 | 18.32 | 18.96 | 1,889,235 | +0.70(+3.83%) |
Aug 22, 2024 | 18.64 | 18.91 | 18.19 | 18.26 | 679,518 | -0.40(-2.14%) |
Aug 21, 2024 | 18.94 | 18.94 | 18.45 | 18.66 | 1,628,194 | -0.26(-1.37%) |
Aug 20, 2024 | 18.70 | 19.09 | 18.62 | 18.92 | 1,891,469 | +0.30(+1.61%) |
Aug 19, 2024 | 18.54 | 18.81 | 18.41 | 18.62 | 1,004,575 | +0.05(+0.27%) |
Aug 16, 2024 | 18.95 | 19.16 | 18.55 | 18.57 | 1,121,948 | -0.43(-2.26%) |
Aug 15, 2024 | 18.58 | 19.00 | 18.39 | 19.00 | 2,366,866 | +0.84(+4.63%) |
Aug 14, 2024 | 18.40 | 18.72 | 18.05 | 18.16 | 1,224,682 | -0.19(-1.04%) |
Aug 13, 2024 | 17.91 | 18.47 | 17.72 | 18.35 | 1,988,049 | +0.64(+3.61%) |
Aug 12, 2024 | 17.82 | 18.06 | 17.48 | 17.71 | 1,690,204 | -0.08(-0.45%) |
Aug 09, 2024 | 17.99 | 18.40 | 17.64 | 17.79 | 1,755,761 | -0.26(-1.44%) |
Aug 08, 2024 | 16.40 | 18.08 | 15.57 | 18.05 | 2,588,172 | +3.22(+21.71%) |
Aug 07, 2024 | 15.66 | 15.83 | 14.79 | 14.83 | 1,802,416 | -0.26(-1.72%) |
Aug 06, 2024 | 15.21 | 15.46 | 14.82 | 15.09 | 1,207,514 | -0.06(-0.40%) |
Aug 05, 2024 | 14.94 | 15.32 | 14.76 | 15.15 | 1,404,685 | -0.73(-4.60%) |
Aug 02, 2024 | 15.85 | 15.95 | 15.43 | 15.88 | 1,279,464 | -0.44(-2.70%) |
Aug 01, 2024 | 17.10 | 17.36 | 16.05 | 16.32 | 1,211,352 | -0.76(-4.45%) |
Jul 31, 2024 | 17.14 | 17.67 | 16.90 | 17.08 | 861,913 | +0.14(+0.83%) |
Jul 30, 2024 | 17.28 | 17.58 | 16.78 | 16.94 | 796,446 | -0.09(-0.53%) |
Jul 29, 2024 | 17.62 | 17.89 | 17.01 | 17.03 | 692,321 | -0.59(-3.35%) |
Jul 26, 2024 | 17.75 | 17.88 | 17.35 | 17.62 | 1,066,881 | +0.15(+0.86%) |
Jul 25, 2024 | 17.72 | 17.85 | 17.33 | 17.47 | 1,182,994 | -0.23(-1.30%) |
Jul 24, 2024 | 18.43 | 18.58 | 17.51 | 17.70 | 717,000 | -0.90(-4.84%) |
Jul 23, 2024 | 18.40 | 18.94 | 18.36 | 18.60 | 896,774 | +0.07(+0.38%) |
Jul 22, 2024 | 18.56 | 18.68 | 18.20 | 18.53 | 1,130,330 | +0.12(+0.65%) |
Jul 19, 2024 | 18.42 | 18.96 | 18.23 | 18.41 | 886,996 | +0.04(+0.22%) |
Jul 18, 2024 | 18.73 | 18.91 | 18.10 | 18.37 | 1,237,552 | -0.46(-2.44%) |
Jul 17, 2024 | 19.05 | 19.63 | 18.62 | 18.83 | 1,710,125 | -0.49(-2.54%) |
Jul 16, 2024 | 18.32 | 19.40 | 18.15 | 19.32 | 1,635,652 | +1.33(+7.39%) |
Jul 15, 2024 | 17.62 | 18.28 | 17.62 | 17.99 | 1,259,536 | +0.62(+3.57%) |
Jul 12, 2024 | 17.32 | 17.49 | 17.13 | 17.37 | 1,353,147 | +0.41(+2.42%) |
Jul 11, 2024 | 17.24 | 17.47 | 16.84 | 16.96 | 1,668,324 | +0.16(+0.95%) |
Jul 10, 2024 | 17.49 | 17.70 | 16.69 | 16.80 | 1,203,954 | -0.67(-3.84%) |
Jul 09, 2024 | 17.79 | 18.04 | 17.41 | 17.47 | 550,643 | -0.41(-2.29%) |
Jul 08, 2024 | 18.21 | 18.29 | 17.87 | 17.88 | 716,524 | -0.16(-0.89%) |
Jul 05, 2024 | 17.73 | 18.07 | 17.44 | 18.04 | 828,350 | +0.26(+1.46%) |
Jul 03, 2024 | 17.92 | 18.12 | 17.74 | 17.78 | 360,923 | -0.19(-1.06%) |
Jul 02, 2024 | 17.60 | 18.04 | 17.46 | 17.97 | 673,980 | +0.47(+2.69%) |