Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.50 | 20.91 | 20.36 | 20.59 | 205,366 | +0.29(+1.43%) |
Sep 25, 2024 | 20.13 | 20.78 | 20.13 | 20.30 | 184,162 | +0.04(+0.20%) |
Sep 24, 2024 | 19.49 | 20.41 | 19.30 | 20.26 | 221,312 | +1.02(+5.30%) |
Sep 23, 2024 | 19.34 | 20.00 | 19.22 | 19.24 | 830,734 | -0.26(-1.33%) |
Sep 20, 2024 | 19.45 | 19.64 | 19.09 | 19.50 | 198,784 | +0.33(+1.72%) |
Sep 19, 2024 | 19.62 | 19.69 | 19.04 | 19.17 | 103,359 | +0.18(+0.95%) |
Sep 18, 2024 | 19.66 | 20.06 | 18.97 | 18.99 | 281,515 | -0.66(-3.36%) |
Sep 17, 2024 | 19.38 | 19.86 | 19.31 | 19.65 | 139,555 | +0.06(+0.31%) |
Sep 16, 2024 | 19.79 | 19.94 | 19.43 | 19.59 | 127,451 | -0.17(-0.86%) |
Sep 13, 2024 | 18.87 | 19.78 | 18.80 | 19.76 | 234,576 | +1.17(+6.29%) |
Sep 12, 2024 | 17.41 | 18.74 | 17.41 | 18.59 | 269,513 | +1.47(+8.59%) |
Sep 11, 2024 | 16.70 | 17.14 | 16.57 | 17.12 | 205,218 | +0.32(+1.90%) |
Sep 10, 2024 | 16.29 | 16.80 | 16.15 | 16.80 | 89,222 | +0.57(+3.51%) |
Sep 09, 2024 | 15.97 | 16.39 | 15.97 | 16.23 | 114,647 | +0.34(+2.14%) |
Sep 06, 2024 | 16.49 | 16.53 | 15.89 | 15.89 | 87,549 | -0.54(-3.29%) |
Sep 05, 2024 | 16.80 | 16.80 | 16.36 | 16.43 | 180,526 | +0.02(+0.12%) |
Sep 04, 2024 | 16.50 | 16.72 | 16.39 | 16.41 | 83,605 | -0.12(-0.73%) |
Sep 03, 2024 | 17.22 | 17.22 | 16.42 | 16.53 | 173,422 | -1.09(-6.19%) |
Aug 30, 2024 | 17.62 | 0 | -0.20(-1.12%) | |||
Aug 29, 2024 | 17.73 | 18.05 | 17.73 | 17.82 | 66,670 | +0.15(+0.85%) |
Aug 28, 2024 | 17.93 | 17.93 | 17.41 | 17.67 | 142,387 | -0.61(-3.34%) |
Aug 27, 2024 | 18.13 | 18.41 | 17.92 | 18.28 | 80,497 | -0.10(-0.54%) |
Aug 26, 2024 | 18.34 | 18.50 | 17.99 | 18.38 | 85,086 | +0.13(+0.71%) |
Aug 23, 2024 | 18.47 | 18.51 | 18.09 | 18.25 | 70,953 | +0.00(+0.00%) |
Aug 22, 2024 | 18.42 | 18.42 | 17.99 | 18.25 | 91,856 | -0.42(-2.25%) |
Aug 21, 2024 | 18.31 | 18.73 | 18.14 | 18.67 | 78,728 | +0.26(+1.41%) |
Aug 20, 2024 | 18.64 | 18.78 | 18.25 | 18.41 | 78,802 | +0.10(+0.55%) |
Aug 19, 2024 | 17.73 | 18.50 | 17.66 | 18.31 | 148,897 | +0.55(+3.10%) |
Aug 16, 2024 | 17.89 | 18.15 | 17.56 | 17.76 | 131,519 | +0.00(+0.00%) |
Aug 15, 2024 | 17.29 | 17.95 | 17.10 | 17.76 | 173,458 | +0.66(+3.86%) |
Aug 14, 2024 | 17.00 | 17.28 | 16.82 | 17.10 | 129,588 | -0.02(-0.12%) |
Aug 13, 2024 | 16.79 | 17.35 | 16.79 | 17.12 | 145,354 | +0.21(+1.24%) |
Aug 12, 2024 | 16.71 | 17.09 | 16.40 | 16.91 | 146,522 | +0.40(+2.42%) |
Aug 09, 2024 | 16.49 | 16.67 | 16.35 | 16.51 | 110,629 | +0.04(+0.24%) |
Aug 08, 2024 | 16.47 | 16.75 | 16.20 | 16.47 | 131,635 | +0.19(+1.17%) |
Aug 07, 2024 | 16.91 | 17.01 | 16.15 | 16.28 | 190,071 | -0.49(-2.92%) |
Aug 06, 2024 | 16.31 | 16.94 | 15.92 | 16.77 | 239,799 | -0.80(-4.55%) |
Aug 02, 2024 | 17.57 | 0 | -0.71(-3.88%) | |||
Aug 01, 2024 | 18.80 | 18.88 | 17.80 | 18.28 | 165,044 | -0.63(-3.33%) |
Jul 31, 2024 | 18.80 | 19.11 | 18.62 | 18.91 | 146,781 | +0.43(+2.33%) |
Jul 30, 2024 | 18.42 | 18.62 | 18.23 | 18.48 | 98,845 | +0.14(+0.76%) |
Jul 29, 2024 | 18.20 | 18.36 | 17.85 | 18.34 | 115,552 | +0.23(+1.27%) |
Jul 26, 2024 | 18.18 | 18.24 | 17.92 | 18.11 | 105,962 | +0.17(+0.95%) |
Jul 25, 2024 | 17.87 | 18.19 | 17.66 | 17.94 | 198,271 | -0.70(-3.76%) |
Jul 24, 2024 | 18.66 | 19.41 | 18.61 | 18.64 | 337,018 | +0.33(+1.80%) |
Jul 23, 2024 | 18.16 | 18.50 | 18.08 | 18.31 | 89,605 | +0.17(+0.94%) |
Jul 22, 2024 | 17.96 | 18.23 | 17.79 | 18.14 | 106,954 | +0.09(+0.50%) |
Jul 19, 2024 | 17.76 | 18.41 | 17.72 | 18.05 | 115,703 | -0.30(-1.63%) |
Jul 18, 2024 | 18.77 | 18.97 | 18.13 | 18.35 | 240,143 | -0.42(-2.24%) |
Jul 17, 2024 | 19.08 | 19.26 | 18.55 | 18.77 | 153,851 | -0.40(-2.09%) |
Jul 16, 2024 | 18.34 | 19.19 | 18.20 | 19.17 | 229,639 | +0.98(+5.39%) |
Jul 15, 2024 | 18.63 | 18.63 | 18.08 | 18.19 | 200,848 | -0.34(-1.83%) |
Jul 12, 2024 | 18.15 | 18.61 | 18.15 | 18.53 | 155,142 | +0.15(+0.82%) |
Jul 11, 2024 | 18.55 | 18.59 | 17.98 | 18.38 | 188,649 | +0.31(+1.72%) |
Jul 10, 2024 | 17.01 | 18.09 | 17.01 | 18.07 | 125,168 | +1.19(+7.05%) |
Jul 09, 2024 | 16.96 | 17.05 | 16.74 | 16.88 | 101,497 | -0.11(-0.65%) |
Jul 08, 2024 | 16.85 | 17.04 | 16.66 | 16.99 | 133,902 | +0.03(+0.18%) |
Jul 05, 2024 | 16.93 | 17.24 | 16.85 | 16.96 | 204,060 | +0.11(+0.65%) |
Jul 04, 2024 | 16.71 | 16.96 | 16.70 | 16.85 | 39,186 | +0.06(+0.36%) |
Jul 03, 2024 | 16.62 | 17.00 | 16.62 | 16.79 | 111,774 | +0.54(+3.32%) |