Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 17.98 | 18.20 | 17.92 | 18.16 | 1,996,437 | +0.03(+0.17%) |
Sep 19, 2024 | 18.44 | 18.44 | 18.00 | 18.13 | 672,778 | +0.31(+1.74%) |
Sep 18, 2024 | 18.12 | 18.25 | 17.80 | 17.82 | 868,731 | -0.25(-1.38%) |
Sep 17, 2024 | 18.40 | 18.65 | 17.97 | 18.07 | 660,941 | -0.14(-0.77%) |
Sep 16, 2024 | 18.26 | 18.30 | 17.92 | 18.21 | 652,032 | -0.05(-0.27%) |
Sep 13, 2024 | 18.34 | 18.48 | 18.15 | 18.26 | 857,756 | +0.21(+1.16%) |
Sep 12, 2024 | 17.91 | 18.23 | 17.66 | 18.05 | 944,330 | +0.21(+1.18%) |
Sep 11, 2024 | 17.98 | 18.04 | 17.41 | 17.84 | 888,722 | -0.24(-1.33%) |
Sep 10, 2024 | 17.05 | 18.12 | 16.75 | 18.08 | 2,708,363 | +1.08(+6.35%) |
Sep 09, 2024 | 17.18 | 17.29 | 16.93 | 17.00 | 1,194,092 | -0.16(-0.93%) |
Sep 06, 2024 | 17.88 | 17.95 | 17.14 | 17.16 | 773,314 | -0.69(-3.87%) |
Sep 05, 2024 | 18.05 | 18.49 | 17.82 | 17.85 | 658,284 | -0.24(-1.33%) |
Sep 04, 2024 | 17.97 | 18.34 | 17.84 | 18.09 | 680,802 | -0.03(-0.17%) |
Sep 03, 2024 | 19.28 | 19.28 | 18.10 | 18.12 | 833,525 | -1.33(-6.84%) |
Aug 30, 2024 | 19.82 | 19.89 | 19.28 | 19.45 | 789,920 | -0.19(-0.97%) |
Aug 29, 2024 | 19.62 | 19.95 | 19.28 | 19.64 | 464,958 | +0.13(+0.67%) |
Aug 28, 2024 | 19.86 | 19.97 | 19.50 | 19.51 | 399,210 | -0.42(-2.11%) |
Aug 27, 2024 | 20.08 | 20.10 | 19.62 | 19.93 | 459,454 | -0.23(-1.14%) |
Aug 26, 2024 | 20.65 | 20.71 | 20.12 | 20.16 | 649,150 | -0.33(-1.61%) |
Aug 23, 2024 | 19.86 | 20.60 | 19.68 | 20.49 | 544,213 | +0.82(+4.17%) |
Aug 22, 2024 | 19.68 | 19.83 | 19.52 | 19.67 | 636,266 | -0.08(-0.41%) |
Aug 21, 2024 | 19.28 | 19.76 | 19.18 | 19.75 | 397,683 | +0.59(+3.08%) |
Aug 20, 2024 | 19.44 | 19.44 | 19.14 | 19.16 | 508,019 | -0.31(-1.59%) |
Aug 19, 2024 | 19.03 | 19.48 | 18.63 | 19.47 | 554,519 | +0.61(+3.23%) |
Aug 16, 2024 | 18.74 | 18.97 | 18.61 | 18.86 | 468,366 | +0.12(+0.64%) |
Aug 15, 2024 | 18.66 | 18.98 | 18.40 | 18.74 | 958,686 | +0.51(+2.80%) |
Aug 14, 2024 | 18.50 | 18.55 | 18.22 | 18.23 | 562,575 | -0.18(-0.98%) |
Aug 13, 2024 | 18.21 | 18.43 | 18.10 | 18.41 | 491,505 | +0.39(+2.16%) |
Aug 12, 2024 | 17.98 | 18.03 | 17.71 | 18.02 | 465,041 | -0.02(-0.11%) |
Aug 09, 2024 | 17.65 | 18.05 | 17.65 | 18.04 | 550,962 | +0.30(+1.69%) |
Aug 08, 2024 | 17.58 | 17.81 | 17.37 | 17.74 | 744,991 | +0.49(+2.84%) |
Aug 07, 2024 | 18.23 | 18.27 | 17.21 | 17.25 | 1,319,708 | -0.62(-3.47%) |
Aug 06, 2024 | 17.75 | 18.23 | 17.61 | 17.87 | 1,308,349 | +0.09(+0.51%) |
Aug 05, 2024 | 17.31 | 17.80 | 16.91 | 17.78 | 1,761,880 | -0.53(-2.89%) |
Aug 02, 2024 | 18.88 | 18.96 | 18.05 | 18.31 | 1,147,415 | -1.23(-6.29%) |
Aug 01, 2024 | 19.85 | 20.02 | 19.27 | 19.54 | 1,709,955 | +0.16(+0.83%) |
Jul 31, 2024 | 22.13 | 22.28 | 19.27 | 19.38 | 2,555,976 | -1.36(-6.56%) |
Jul 30, 2024 | 21.45 | 21.58 | 20.70 | 20.74 | 1,482,421 | -0.76(-3.53%) |
Jul 29, 2024 | 21.64 | 21.95 | 21.34 | 21.50 | 808,041 | -0.14(-0.65%) |
Jul 26, 2024 | 21.57 | 21.89 | 21.50 | 21.64 | 1,276,918 | +0.46(+2.17%) |
Jul 25, 2024 | 21.58 | 21.96 | 21.18 | 21.18 | 1,143,223 | -0.42(-1.94%) |
Jul 24, 2024 | 21.60 | 22.17 | 21.48 | 21.60 | 1,528,292 | -0.24(-1.10%) |
Jul 23, 2024 | 21.59 | 22.56 | 21.59 | 21.84 | 2,293,083 | +0.07(+0.32%) |
Jul 22, 2024 | 21.23 | 21.80 | 20.95 | 21.77 | 711,697 | +0.67(+3.18%) |
Jul 19, 2024 | 21.33 | 21.33 | 20.92 | 21.10 | 939,987 | -0.22(-1.03%) |
Jul 18, 2024 | 21.75 | 22.07 | 20.93 | 21.32 | 1,064,810 | -0.19(-0.88%) |
Jul 17, 2024 | 21.97 | 22.27 | 21.45 | 21.51 | 868,084 | -0.90(-4.02%) |
Jul 16, 2024 | 21.43 | 22.70 | 21.31 | 22.41 | 1,848,106 | +1.25(+5.91%) |
Jul 15, 2024 | 21.16 | 21.45 | 20.96 | 21.16 | 1,021,985 | +0.20(+0.95%) |
Jul 12, 2024 | 21.29 | 21.35 | 20.84 | 20.96 | 872,568 | -0.03(-0.14%) |
Jul 11, 2024 | 20.84 | 21.21 | 20.71 | 20.99 | 1,458,308 | +0.55(+2.69%) |
Jul 10, 2024 | 20.06 | 20.59 | 20.00 | 20.44 | 931,836 | +0.49(+2.46%) |
Jul 09, 2024 | 19.85 | 20.00 | 19.80 | 19.95 | 625,692 | +0.07(+0.35%) |
Jul 08, 2024 | 19.93 | 20.19 | 19.62 | 19.88 | 1,093,248 | +0.09(+0.45%) |
Jul 05, 2024 | 19.96 | 19.98 | 19.77 | 19.79 | 800,323 | -0.20(-1.00%) |
Jul 03, 2024 | 19.48 | 20.00 | 19.46 | 19.99 | 490,784 | +0.53(+2.72%) |
Jul 02, 2024 | 19.06 | 19.48 | 19.06 | 19.46 | 609,741 | +0.40(+2.10%) |