Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 17.30 | 17.30 | 16.96 | 17.19 | 4,632,401 | -0.04(-0.23%) |
Sep 19, 2024 | 17.73 | 17.73 | 17.12 | 17.23 | 2,893,105 | -0.06(-0.35%) |
Sep 18, 2024 | 17.15 | 17.86 | 17.10 | 17.29 | 2,514,693 | +0.13(+0.76%) |
Sep 17, 2024 | 17.22 | 17.57 | 17.09 | 17.16 | 3,163,000 | +0.07(+0.41%) |
Sep 16, 2024 | 17.42 | 17.63 | 16.93 | 17.09 | 3,978,659 | -0.33(-1.89%) |
Sep 13, 2024 | 17.60 | 17.68 | 17.22 | 17.42 | 4,360,658 | -0.06(-0.34%) |
Sep 12, 2024 | 18.06 | 18.16 | 17.23 | 17.48 | 4,452,714 | -0.46(-2.56%) |
Sep 11, 2024 | 17.80 | 17.98 | 17.55 | 17.94 | 2,693,064 | +0.11(+0.62%) |
Sep 10, 2024 | 18.14 | 18.14 | 17.49 | 17.83 | 1,810,362 | -0.17(-0.94%) |
Sep 09, 2024 | 18.18 | 18.24 | 17.80 | 18.00 | 2,731,207 | -0.12(-0.66%) |
Sep 06, 2024 | 19.19 | 19.23 | 18.06 | 18.12 | 1,485,871 | -0.97(-5.08%) |
Sep 05, 2024 | 19.24 | 19.41 | 19.02 | 19.09 | 796,336 | -0.21(-1.09%) |
Sep 04, 2024 | 19.20 | 19.60 | 19.19 | 19.30 | 1,336,974 | -0.07(-0.36%) |
Sep 03, 2024 | 19.64 | 19.81 | 19.32 | 19.37 | 1,028,040 | -0.33(-1.68%) |
Aug 30, 2024 | 19.94 | 19.97 | 19.61 | 19.70 | 1,980,070 | -0.08(-0.40%) |
Aug 29, 2024 | 19.43 | 19.89 | 19.39 | 19.78 | 1,217,599 | +0.59(+3.07%) |
Aug 28, 2024 | 19.32 | 19.45 | 19.02 | 19.19 | 1,221,344 | -0.22(-1.13%) |
Aug 27, 2024 | 19.36 | 19.48 | 19.21 | 19.41 | 899,288 | -0.10(-0.51%) |
Aug 26, 2024 | 19.56 | 19.67 | 19.35 | 19.51 | 835,984 | -0.01(-0.05%) |
Aug 23, 2024 | 19.26 | 19.57 | 19.20 | 19.52 | 832,069 | +0.41(+2.15%) |
Aug 22, 2024 | 19.69 | 19.76 | 19.06 | 19.11 | 947,007 | -0.57(-2.90%) |
Aug 21, 2024 | 19.33 | 19.68 | 19.27 | 19.68 | 1,481,022 | +0.47(+2.45%) |
Aug 20, 2024 | 19.33 | 19.40 | 19.11 | 19.21 | 1,391,784 | -0.18(-0.93%) |
Aug 19, 2024 | 19.06 | 19.41 | 19.01 | 19.39 | 961,153 | +0.36(+1.89%) |
Aug 16, 2024 | 18.72 | 19.08 | 18.62 | 19.03 | 1,359,545 | +0.24(+1.28%) |
Aug 15, 2024 | 18.59 | 19.02 | 18.52 | 18.79 | 3,607,355 | +0.54(+2.96%) |
Aug 14, 2024 | 18.45 | 18.61 | 18.21 | 18.25 | 2,899,650 | -0.06(-0.33%) |
Aug 13, 2024 | 18.47 | 18.67 | 18.15 | 18.31 | 3,421,245 | -0.06(-0.33%) |
Aug 12, 2024 | 18.79 | 18.89 | 18.33 | 18.37 | 1,460,952 | -0.42(-2.24%) |
Aug 09, 2024 | 18.87 | 19.00 | 18.63 | 18.79 | 1,655,632 | -0.02(-0.11%) |
Aug 08, 2024 | 18.71 | 18.86 | 18.43 | 18.81 | 3,133,563 | +0.29(+1.57%) |
Aug 07, 2024 | 19.19 | 19.34 | 18.50 | 18.52 | 3,765,526 | -0.45(-2.37%) |
Aug 06, 2024 | 19.38 | 19.50 | 18.81 | 18.97 | 3,026,382 | -0.36(-1.86%) |
Aug 05, 2024 | 19.36 | 19.95 | 19.00 | 19.33 | 2,951,851 | -1.03(-5.06%) |
Aug 02, 2024 | 20.66 | 20.66 | 20.00 | 20.36 | 2,786,785 | -0.70(-3.32%) |
Aug 01, 2024 | 21.34 | 21.60 | 20.89 | 21.06 | 3,035,558 | -0.06(-0.28%) |
Jul 31, 2024 | 20.98 | 21.89 | 20.42 | 21.12 | 4,354,221 | -0.46(-2.13%) |
Jul 30, 2024 | 20.40 | 21.65 | 20.32 | 21.58 | 4,805,663 | +1.24(+6.10%) |
Jul 29, 2024 | 20.72 | 20.87 | 20.27 | 20.34 | 2,556,668 | -0.18(-0.88%) |
Jul 26, 2024 | 20.55 | 20.66 | 20.13 | 20.52 | 2,571,175 | +0.27(+1.33%) |
Jul 25, 2024 | 19.88 | 20.49 | 19.60 | 20.25 | 3,241,201 | +0.54(+2.74%) |
Jul 24, 2024 | 20.13 | 20.19 | 19.49 | 19.71 | 3,798,820 | -0.66(-3.24%) |
Jul 23, 2024 | 20.24 | 20.65 | 20.24 | 20.37 | 1,165,444 | +0.12(+0.59%) |
Jul 22, 2024 | 20.13 | 20.27 | 19.85 | 20.25 | 1,895,888 | +0.24(+1.20%) |
Jul 19, 2024 | 19.69 | 20.12 | 19.44 | 20.01 | 1,974,783 | +0.38(+1.94%) |
Jul 18, 2024 | 20.21 | 20.44 | 19.44 | 19.63 | 3,161,832 | -0.39(-1.95%) |
Jul 17, 2024 | 20.01 | 20.59 | 19.99 | 20.02 | 2,769,121 | -0.11(-0.55%) |
Jul 16, 2024 | 20.15 | 20.37 | 19.95 | 20.13 | 3,114,595 | +0.18(+0.90%) |
Jul 15, 2024 | 20.16 | 20.20 | 19.75 | 19.95 | 3,593,737 | +0.00(+0.00%) |
Jul 12, 2024 | 20.17 | 20.21 | 19.95 | 19.95 | 1,742,704 | -0.08(-0.40%) |
Jul 11, 2024 | 20.25 | 20.58 | 19.84 | 20.03 | 1,544,182 | +0.10(+0.50%) |
Jul 10, 2024 | 20.08 | 20.11 | 19.73 | 19.93 | 1,418,845 | -0.06(-0.30%) |
Jul 09, 2024 | 19.92 | 20.10 | 19.84 | 19.99 | 1,768,833 | -0.05(-0.25%) |
Jul 08, 2024 | 20.02 | 20.34 | 19.97 | 20.04 | 1,912,369 | -0.03(-0.15%) |
Jul 05, 2024 | 19.90 | 20.26 | 19.83 | 20.07 | 1,978,892 | +0.00(+0.00%) |
Jul 03, 2024 | 19.78 | 20.18 | 19.63 | 20.07 | 920,185 | +0.31(+1.57%) |
Jul 02, 2024 | 19.74 | 20.04 | 19.71 | 19.76 | 2,010,588 | +0.02(+0.10%) |