Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.23 | 22.60 | 22.10 | 22.19 | 20,755 | -0.10(-0.45%) |
Sep 25, 2024 | 22.85 | 22.85 | 22.24 | 22.29 | 25,902 | -0.50(-2.19%) |
Sep 24, 2024 | 22.65 | 23.04 | 22.55 | 22.79 | 38,242 | +0.21(+0.93%) |
Sep 23, 2024 | 22.09 | 23.00 | 22.09 | 22.58 | 46,636 | +0.38(+1.71%) |
Sep 20, 2024 | 22.66 | 22.83 | 22.20 | 22.20 | 26,777 | -0.62(-2.72%) |
Sep 19, 2024 | 22.30 | 22.94 | 22.17 | 22.82 | 29,376 | +0.22(+0.97%) |
Sep 18, 2024 | 22.12 | 22.68 | 22.10 | 22.60 | 62,283 | +0.48(+2.17%) |
Sep 17, 2024 | 21.61 | 22.13 | 21.61 | 22.12 | 17,025 | +0.51(+2.36%) |
Sep 16, 2024 | 21.65 | 22.15 | 21.50 | 21.61 | 40,212 | -0.59(-2.66%) |
Sep 13, 2024 | 20.27 | 22.30 | 20.27 | 22.20 | 80,290 | +1.74(+8.50%) |
Sep 12, 2024 | 20.16 | 20.59 | 20.16 | 20.46 | 42,568 | +0.41(+2.04%) |
Sep 11, 2024 | 19.63 | 20.05 | 19.23 | 20.05 | 51,490 | +0.36(+1.83%) |
Sep 10, 2024 | 20.03 | 20.03 | 19.61 | 19.69 | 22,858 | -0.15(-0.76%) |
Sep 09, 2024 | 19.13 | 20.11 | 19.10 | 19.84 | 155,436 | +0.87(+4.59%) |
Sep 06, 2024 | 19.23 | 19.30 | 18.77 | 18.97 | 20,424 | -0.34(-1.76%) |
Sep 05, 2024 | 19.65 | 20.00 | 19.31 | 19.31 | 23,415 | -0.22(-1.13%) |
Sep 04, 2024 | 19.40 | 20.26 | 19.33 | 19.53 | 62,709 | +0.29(+1.51%) |
Sep 03, 2024 | 19.40 | 19.49 | 19.08 | 19.24 | 16,483 | -0.23(-1.18%) |
Aug 30, 2024 | 19.47 | 0 | +0.22(+1.14%) | |||
Aug 29, 2024 | 19.25 | 19.48 | 19.01 | 19.25 | 14,160 | -0.01(-0.05%) |
Aug 28, 2024 | 19.33 | 19.46 | 19.11 | 19.26 | 14,636 | -0.19(-0.98%) |
Aug 27, 2024 | 19.29 | 19.62 | 19.00 | 19.45 | 12,121 | +0.14(+0.73%) |
Aug 26, 2024 | 19.49 | 19.85 | 19.18 | 19.31 | 44,875 | -0.17(-0.87%) |
Aug 23, 2024 | 18.00 | 19.48 | 18.00 | 19.48 | 73,139 | +1.44(+7.98%) |
Aug 22, 2024 | 17.84 | 18.25 | 17.84 | 18.04 | 26,065 | -0.01(-0.06%) |
Aug 21, 2024 | 17.97 | 18.05 | 17.73 | 18.05 | 25,467 | +0.29(+1.63%) |
Aug 20, 2024 | 17.91 | 18.05 | 17.67 | 17.76 | 8,728 | -0.17(-0.95%) |
Aug 19, 2024 | 18.06 | 18.07 | 17.84 | 17.93 | 7,910 | -0.03(-0.17%) |
Aug 16, 2024 | 18.13 | 18.13 | 17.87 | 17.96 | 5,957 | -0.20(-1.10%) |
Aug 15, 2024 | 17.66 | 18.43 | 17.66 | 18.16 | 20,289 | +0.29(+1.62%) |
Aug 14, 2024 | 17.89 | 17.89 | 17.48 | 17.87 | 10,835 | +0.11(+0.62%) |
Aug 13, 2024 | 17.41 | 17.85 | 17.41 | 17.76 | 22,946 | +0.15(+0.85%) |
Aug 12, 2024 | 17.74 | 17.95 | 17.25 | 17.61 | 28,684 | -0.14(-0.79%) |
Aug 09, 2024 | 17.41 | 17.75 | 17.16 | 17.75 | 20,506 | -0.04(-0.22%) |
Aug 08, 2024 | 17.51 | 17.89 | 17.45 | 17.79 | 10,696 | +0.36(+2.07%) |
Aug 07, 2024 | 17.87 | 17.87 | 17.35 | 17.43 | 21,099 | -0.43(-2.41%) |
Aug 06, 2024 | 17.27 | 18.05 | 17.14 | 17.86 | 21,365 | +0.17(+0.96%) |
Aug 02, 2024 | 17.69 | 0 | -0.67(-3.65%) | |||
Aug 01, 2024 | 18.40 | 18.51 | 18.00 | 18.36 | 19,747 | -0.37(-1.98%) |
Jul 31, 2024 | 19.05 | 19.09 | 18.32 | 18.73 | 37,823 | -0.25(-1.32%) |
Jul 30, 2024 | 19.38 | 19.38 | 18.98 | 18.98 | 9,078 | -0.28(-1.45%) |
Jul 29, 2024 | 19.77 | 19.90 | 18.98 | 19.26 | 13,964 | -0.29(-1.48%) |
Jul 26, 2024 | 19.24 | 19.81 | 19.24 | 19.55 | 29,775 | +0.17(+0.88%) |
Jul 25, 2024 | 18.97 | 19.50 | 18.90 | 19.38 | 14,353 | +0.05(+0.26%) |
Jul 24, 2024 | 19.57 | 19.73 | 19.17 | 19.33 | 11,870 | -0.25(-1.28%) |
Jul 23, 2024 | 19.17 | 19.82 | 19.17 | 19.58 | 36,573 | +0.46(+2.41%) |
Jul 22, 2024 | 18.17 | 19.21 | 18.17 | 19.12 | 47,241 | +0.90(+4.94%) |
Jul 19, 2024 | 18.32 | 18.47 | 18.05 | 18.22 | 6,355 | -0.15(-0.82%) |
Jul 18, 2024 | 18.60 | 18.71 | 18.16 | 18.37 | 16,563 | -0.17(-0.92%) |
Jul 17, 2024 | 18.34 | 19.05 | 18.34 | 18.54 | 24,343 | -0.07(-0.38%) |
Jul 16, 2024 | 18.47 | 18.70 | 18.37 | 18.61 | 37,323 | +0.14(+0.76%) |
Jul 15, 2024 | 17.50 | 18.47 | 17.50 | 18.47 | 33,147 | +0.55(+3.07%) |
Jul 12, 2024 | 17.79 | 17.99 | 17.66 | 17.92 | 9,943 | +0.13(+0.73%) |
Jul 11, 2024 | 17.44 | 17.79 | 17.22 | 17.79 | 34,747 | +0.79(+4.65%) |
Jul 10, 2024 | 17.13 | 17.13 | 16.79 | 17.00 | 9,599 | -0.13(-0.76%) |
Jul 09, 2024 | 17.48 | 17.48 | 16.90 | 17.13 | 28,602 | -0.46(-2.62%) |
Jul 08, 2024 | 17.76 | 17.80 | 17.13 | 17.59 | 23,221 | -0.30(-1.68%) |
Jul 05, 2024 | 18.50 | 18.56 | 17.89 | 17.89 | 11,823 | -0.46(-2.51%) |
Jul 04, 2024 | 18.32 | 18.72 | 18.32 | 18.35 | 8,658 | -0.15(-0.81%) |
Jul 03, 2024 | 17.89 | 18.50 | 17.89 | 18.50 | 15,056 | +0.35(+1.93%) |