Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 18.45 | 18.47 | 18.13 | 18.25 | 3,072,553 | -0.32(-1.72%) |
Sep 19, 2024 | 18.52 | 18.69 | 18.23 | 18.57 | 1,086,996 | +0.45(+2.48%) |
Sep 18, 2024 | 18.11 | 18.79 | 17.84 | 18.12 | 686,251 | +0.01(+0.06%) |
Sep 17, 2024 | 18.05 | 18.50 | 17.88 | 18.11 | 640,297 | +0.24(+1.34%) |
Sep 16, 2024 | 17.71 | 17.91 | 17.45 | 17.87 | 596,209 | +0.16(+0.90%) |
Sep 13, 2024 | 17.34 | 17.72 | 17.30 | 17.71 | 577,672 | +0.60(+3.51%) |
Sep 12, 2024 | 16.99 | 17.15 | 16.76 | 17.11 | 647,028 | +0.16(+0.94%) |
Sep 11, 2024 | 16.96 | 17.02 | 16.54 | 16.95 | 733,369 | -0.18(-1.05%) |
Sep 10, 2024 | 16.94 | 17.18 | 16.64 | 17.13 | 797,532 | +0.21(+1.24%) |
Sep 09, 2024 | 17.05 | 17.19 | 16.84 | 16.92 | 1,085,514 | -0.21(-1.23%) |
Sep 06, 2024 | 17.61 | 17.88 | 17.03 | 17.13 | 653,263 | -0.44(-2.50%) |
Sep 05, 2024 | 17.88 | 18.01 | 17.50 | 17.57 | 596,874 | -0.17(-0.96%) |
Sep 04, 2024 | 17.80 | 17.89 | 17.50 | 17.74 | 1,726,530 | -0.18(-1.00%) |
Sep 03, 2024 | 18.22 | 18.55 | 17.89 | 17.92 | 2,408,559 | -0.50(-2.71%) |
Aug 30, 2024 | 18.35 | 18.50 | 18.20 | 18.42 | 733,853 | +0.07(+0.38%) |
Aug 29, 2024 | 18.59 | 18.59 | 18.20 | 18.35 | 743,727 | -0.04(-0.22%) |
Aug 28, 2024 | 18.14 | 18.55 | 18.14 | 18.39 | 634,801 | +0.07(+0.38%) |
Aug 27, 2024 | 18.25 | 18.43 | 18.09 | 18.32 | 936,513 | -0.07(-0.38%) |
Aug 26, 2024 | 18.45 | 18.56 | 18.24 | 18.39 | 1,068,105 | +0.20(+1.10%) |
Aug 23, 2024 | 17.19 | 18.39 | 17.14 | 18.19 | 967,333 | +1.09(+6.37%) |
Aug 22, 2024 | 17.03 | 17.28 | 17.00 | 17.10 | 499,211 | -0.02(-0.12%) |
Aug 21, 2024 | 17.15 | 17.21 | 16.89 | 17.12 | 569,313 | +0.11(+0.65%) |
Aug 20, 2024 | 17.20 | 17.28 | 16.98 | 17.01 | 552,769 | -0.26(-1.51%) |
Aug 19, 2024 | 17.10 | 17.35 | 17.06 | 17.27 | 562,187 | +0.19(+1.11%) |
Aug 16, 2024 | 16.74 | 17.17 | 16.74 | 17.08 | 572,118 | +0.29(+1.73%) |
Aug 15, 2024 | 16.86 | 17.10 | 16.67 | 16.79 | 899,372 | +0.36(+2.19%) |
Aug 14, 2024 | 16.80 | 16.80 | 16.38 | 16.43 | 556,231 | -0.32(-1.91%) |
Aug 13, 2024 | 16.85 | 16.85 | 16.42 | 16.75 | 524,474 | +0.16(+0.96%) |
Aug 12, 2024 | 16.90 | 17.14 | 16.51 | 16.59 | 698,825 | -0.16(-0.96%) |
Aug 09, 2024 | 16.85 | 16.93 | 16.66 | 16.75 | 677,533 | -0.16(-0.95%) |
Aug 08, 2024 | 17.04 | 17.07 | 16.74 | 16.91 | 715,476 | +0.15(+0.89%) |
Aug 07, 2024 | 16.99 | 17.11 | 16.63 | 16.76 | 735,851 | -0.14(-0.83%) |
Aug 06, 2024 | 16.90 | 17.14 | 16.74 | 16.90 | 888,673 | -0.09(-0.53%) |
Aug 05, 2024 | 16.58 | 17.11 | 16.08 | 16.99 | 1,399,967 | -0.53(-3.03%) |
Aug 02, 2024 | 17.59 | 17.88 | 17.35 | 17.52 | 1,013,284 | -0.86(-4.68%) |
Aug 01, 2024 | 19.08 | 19.08 | 18.08 | 18.38 | 1,109,338 | -0.68(-3.57%) |
Jul 31, 2024 | 19.18 | 19.49 | 18.90 | 19.06 | 1,149,065 | -0.09(-0.47%) |
Jul 30, 2024 | 19.21 | 19.42 | 19.07 | 19.15 | 774,267 | +0.10(+0.52%) |
Jul 29, 2024 | 20.03 | 20.10 | 19.04 | 19.05 | 1,042,381 | -0.99(-4.94%) |
Jul 26, 2024 | 19.80 | 20.09 | 19.61 | 20.04 | 1,035,624 | +0.28(+1.42%) |
Jul 25, 2024 | 20.15 | 20.29 | 18.93 | 19.76 | 1,545,601 | +0.32(+1.65%) |
Jul 24, 2024 | 19.82 | 20.05 | 19.43 | 19.44 | 937,849 | -0.43(-2.16%) |
Jul 23, 2024 | 19.29 | 20.11 | 19.29 | 19.87 | 1,229,313 | +0.34(+1.74%) |
Jul 22, 2024 | 18.88 | 19.60 | 18.71 | 19.53 | 918,747 | +0.52(+2.74%) |
Jul 19, 2024 | 19.11 | 19.40 | 18.58 | 19.01 | 1,048,807 | -0.10(-0.52%) |
Jul 18, 2024 | 19.27 | 19.79 | 18.95 | 19.11 | 933,748 | -0.35(-1.80%) |
Jul 17, 2024 | 18.98 | 19.79 | 18.96 | 19.46 | 1,422,838 | +0.39(+2.05%) |
Jul 16, 2024 | 18.40 | 19.13 | 18.36 | 19.07 | 1,501,387 | +0.84(+4.61%) |
Jul 15, 2024 | 17.93 | 18.43 | 17.77 | 18.23 | 1,532,551 | +0.53(+2.99%) |
Jul 12, 2024 | 17.90 | 17.91 | 17.59 | 17.70 | 780,053 | -0.09(-0.51%) |
Jul 11, 2024 | 17.51 | 17.84 | 17.37 | 17.79 | 1,008,698 | +0.64(+3.73%) |
Jul 10, 2024 | 16.97 | 17.19 | 16.75 | 17.15 | 859,256 | +0.18(+1.05%) |
Jul 09, 2024 | 16.48 | 16.97 | 16.42 | 16.97 | 582,451 | +0.44(+2.69%) |
Jul 08, 2024 | 16.65 | 16.74 | 16.48 | 16.53 | 341,587 | +0.01(+0.06%) |
Jul 05, 2024 | 16.64 | 16.72 | 16.49 | 16.52 | 458,390 | -0.15(-0.89%) |
Jul 03, 2024 | 16.95 | 16.95 | 16.65 | 16.67 | 391,385 | -0.30(-1.75%) |
Jul 02, 2024 | 16.81 | 17.02 | 16.78 | 16.96 | 400,359 | +0.10(+0.59%) |