Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 18.02 | 18.34 | 17.79 | 17.82 | 1,094,934 | -0.21(-1.16%) |
Sep 24, 2024 | 18.36 | 18.46 | 18.01 | 18.03 | 1,199,013 | -0.37(-2.01%) |
Sep 23, 2024 | 18.52 | 18.65 | 18.29 | 18.40 | 1,200,549 | -0.09(-0.49%) |
Sep 20, 2024 | 18.95 | 18.95 | 18.48 | 18.49 | 3,560,076 | -0.51(-2.68%) |
Sep 19, 2024 | 18.85 | 19.00 | 18.48 | 19.00 | 1,573,811 | +0.54(+2.93%) |
Sep 18, 2024 | 18.50 | 19.02 | 18.19 | 18.46 | 1,260,567 | +0.06(+0.33%) |
Sep 17, 2024 | 18.48 | 18.77 | 18.29 | 18.40 | 912,028 | +0.14(+0.77%) |
Sep 16, 2024 | 17.89 | 18.36 | 17.67 | 18.26 | 1,163,464 | +0.43(+2.41%) |
Sep 13, 2024 | 17.62 | 17.85 | 17.48 | 17.83 | 1,513,247 | +0.43(+2.47%) |
Sep 12, 2024 | 17.44 | 17.51 | 17.11 | 17.40 | 1,426,598 | +0.08(+0.46%) |
Sep 11, 2024 | 17.45 | 17.49 | 16.98 | 17.32 | 1,513,907 | -0.35(-1.98%) |
Sep 10, 2024 | 17.73 | 17.80 | 17.32 | 17.67 | 1,217,007 | -0.06(-0.34%) |
Sep 09, 2024 | 17.91 | 18.00 | 17.65 | 17.73 | 1,343,085 | -0.23(-1.28%) |
Sep 06, 2024 | 18.52 | 18.56 | 17.91 | 17.96 | 901,757 | -0.45(-2.44%) |
Sep 05, 2024 | 18.94 | 18.94 | 18.38 | 18.41 | 946,102 | -0.32(-1.71%) |
Sep 04, 2024 | 19.14 | 19.33 | 18.62 | 18.73 | 1,331,010 | -0.48(-2.50%) |
Sep 03, 2024 | 19.08 | 19.34 | 19.04 | 19.21 | 969,365 | -0.14(-0.72%) |
Aug 30, 2024 | 19.23 | 19.43 | 19.05 | 19.35 | 789,288 | +0.16(+0.83%) |
Aug 29, 2024 | 19.33 | 19.39 | 19.05 | 19.19 | 1,019,262 | +0.04(+0.21%) |
Aug 28, 2024 | 18.89 | 19.36 | 18.59 | 19.15 | 1,332,580 | +0.17(+0.90%) |
Aug 27, 2024 | 19.18 | 19.29 | 18.92 | 18.98 | 762,845 | -0.34(-1.76%) |
Aug 26, 2024 | 19.46 | 19.56 | 19.29 | 19.32 | 1,238,139 | +0.04(+0.21%) |
Aug 23, 2024 | 18.35 | 19.41 | 18.26 | 19.28 | 1,547,421 | +1.12(+6.17%) |
Aug 22, 2024 | 18.11 | 18.27 | 18.07 | 18.16 | 675,923 | +0.04(+0.22%) |
Aug 21, 2024 | 18.15 | 18.15 | 17.88 | 18.12 | 718,294 | +0.14(+0.78%) |
Aug 20, 2024 | 18.40 | 18.44 | 17.97 | 17.98 | 819,503 | -0.44(-2.39%) |
Aug 19, 2024 | 18.24 | 18.45 | 18.16 | 18.42 | 1,016,830 | +0.31(+1.71%) |
Aug 16, 2024 | 17.66 | 18.20 | 17.65 | 18.11 | 1,063,949 | +0.38(+2.14%) |
Aug 15, 2024 | 17.70 | 17.98 | 17.66 | 17.73 | 1,009,980 | +0.38(+2.19%) |
Aug 14, 2024 | 17.51 | 17.54 | 17.23 | 17.35 | 859,632 | -0.10(-0.57%) |
Aug 13, 2024 | 17.45 | 17.49 | 17.16 | 17.45 | 726,250 | +0.18(+1.04%) |
Aug 12, 2024 | 17.47 | 17.63 | 17.24 | 17.27 | 1,013,628 | +0.00(+0.00%) |
Aug 09, 2024 | 17.44 | 17.56 | 17.16 | 17.27 | 620,919 | -0.15(-0.86%) |
Aug 08, 2024 | 17.13 | 17.46 | 17.06 | 17.42 | 1,392,014 | +0.46(+2.71%) |
Aug 07, 2024 | 17.43 | 17.43 | 16.88 | 16.96 | 1,046,316 | -0.10(-0.59%) |
Aug 06, 2024 | 17.05 | 17.35 | 16.85 | 17.06 | 1,588,346 | -0.02(-0.12%) |
Aug 05, 2024 | 17.05 | 17.37 | 16.63 | 17.08 | 1,582,999 | -0.78(-4.37%) |
Aug 02, 2024 | 17.90 | 18.12 | 17.61 | 17.86 | 1,586,619 | -0.71(-3.82%) |
Aug 01, 2024 | 19.36 | 19.49 | 18.41 | 18.57 | 1,673,684 | -0.80(-4.13%) |
Jul 31, 2024 | 19.74 | 19.82 | 19.34 | 19.37 | 1,890,607 | -0.34(-1.73%) |
Jul 30, 2024 | 19.69 | 19.91 | 19.57 | 19.71 | 1,759,575 | +0.04(+0.20%) |
Jul 29, 2024 | 20.13 | 20.18 | 19.62 | 19.67 | 998,069 | -0.41(-2.04%) |
Jul 26, 2024 | 19.87 | 20.16 | 19.80 | 20.08 | 1,308,057 | +0.32(+1.62%) |
Jul 25, 2024 | 19.82 | 20.18 | 19.64 | 19.76 | 2,676,874 | -0.02(-0.10%) |
Jul 24, 2024 | 20.03 | 20.29 | 19.78 | 19.78 | 2,782,185 | -0.36(-1.79%) |
Jul 23, 2024 | 19.70 | 20.33 | 19.64 | 20.14 | 1,801,696 | +0.24(+1.21%) |
Jul 22, 2024 | 19.48 | 19.92 | 19.27 | 19.90 | 1,973,412 | +0.35(+1.79%) |
Jul 19, 2024 | 19.22 | 19.64 | 19.15 | 19.55 | 2,364,262 | +0.32(+1.66%) |
Jul 18, 2024 | 19.45 | 20.01 | 19.00 | 19.23 | 4,721,456 | -0.42(-2.14%) |
Jul 17, 2024 | 18.76 | 19.73 | 18.70 | 19.65 | 6,122,614 | +0.84(+4.47%) |
Jul 16, 2024 | 18.10 | 18.91 | 18.03 | 18.81 | 2,456,909 | +0.90(+5.03%) |
Jul 15, 2024 | 17.76 | 18.21 | 17.68 | 17.91 | 1,867,966 | +0.50(+2.87%) |
Jul 12, 2024 | 17.58 | 17.64 | 17.34 | 17.41 | 2,371,984 | -0.03(-0.17%) |
Jul 11, 2024 | 17.25 | 17.58 | 16.77 | 17.44 | 2,949,983 | +0.44(+2.59%) |
Jul 10, 2024 | 16.70 | 17.00 | 16.63 | 17.00 | 1,082,569 | +0.31(+1.86%) |
Jul 09, 2024 | 16.35 | 16.70 | 16.30 | 16.69 | 925,396 | +0.33(+2.02%) |
Jul 08, 2024 | 16.46 | 16.51 | 16.32 | 16.36 | 1,089,517 | +0.01(+0.06%) |
Jul 05, 2024 | 16.42 | 16.42 | 16.25 | 16.35 | 1,040,761 | -0.05(-0.30%) |
Jul 03, 2024 | 16.84 | 16.84 | 16.39 | 16.40 | 751,087 | -0.39(-2.32%) |
Jul 02, 2024 | 16.77 | 16.84 | 16.64 | 16.79 | 1,199,600 | +0.02(+0.12%) |