Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 18.78 | 19.17 | 18.70 | 18.75 | 1,714,168 | -0.07(-0.37%) |
Sep 20, 2024 | 19.20 | 19.32 | 18.51 | 18.82 | 14,269,252 | -0.28(-1.47%) |
Sep 19, 2024 | 18.77 | 19.18 | 18.76 | 19.10 | 3,258,340 | +1.17(+6.53%) |
Sep 18, 2024 | 18.00 | 18.61 | 17.92 | 17.93 | 1,331,792 | -0.08(-0.44%) |
Sep 17, 2024 | 17.86 | 18.18 | 17.81 | 18.01 | 1,294,068 | +0.17(+0.95%) |
Sep 16, 2024 | 17.69 | 17.98 | 17.58 | 17.84 | 1,410,639 | +0.25(+1.42%) |
Sep 13, 2024 | 17.50 | 17.82 | 17.39 | 17.59 | 2,430,401 | +0.20(+1.15%) |
Sep 12, 2024 | 16.36 | 17.54 | 16.36 | 17.39 | 1,979,628 | +1.30(+8.08%) |
Sep 11, 2024 | 16.12 | 16.40 | 15.87 | 16.09 | 1,340,653 | +0.11(+0.69%) |
Sep 10, 2024 | 15.80 | 16.02 | 15.36 | 15.98 | 1,471,722 | +0.24(+1.52%) |
Sep 09, 2024 | 15.75 | 15.89 | 15.66 | 15.74 | 2,754,528 | -0.07(-0.44%) |
Sep 06, 2024 | 16.21 | 16.38 | 15.55 | 15.81 | 1,689,401 | -0.55(-3.36%) |
Sep 05, 2024 | 16.45 | 16.80 | 16.34 | 16.36 | 1,232,269 | +0.10(+0.62%) |
Sep 04, 2024 | 16.24 | 16.55 | 16.23 | 16.26 | 1,842,702 | -0.06(-0.37%) |
Sep 03, 2024 | 17.41 | 17.45 | 16.18 | 16.32 | 3,624,096 | -1.65(-9.18%) |
Aug 30, 2024 | 17.97 | 0 | +0.10(+0.56%) | |||
Aug 29, 2024 | 17.97 | 18.00 | 17.75 | 17.87 | 1,043,943 | -0.06(-0.33%) |
Aug 28, 2024 | 18.73 | 18.75 | 17.45 | 17.93 | 1,686,236 | -1.06(-5.58%) |
Aug 27, 2024 | 18.99 | 19.12 | 18.75 | 18.99 | 1,446,572 | +0.01(+0.05%) |
Aug 26, 2024 | 18.76 | 19.12 | 18.35 | 18.98 | 1,287,160 | +0.33(+1.77%) |
Aug 23, 2024 | 18.21 | 18.70 | 18.14 | 18.65 | 1,384,485 | +0.59(+3.27%) |
Aug 22, 2024 | 18.18 | 18.24 | 17.94 | 18.06 | 1,494,054 | -0.20(-1.10%) |
Aug 21, 2024 | 17.87 | 18.36 | 17.87 | 18.26 | 1,866,219 | +0.48(+2.70%) |
Aug 20, 2024 | 17.80 | 18.05 | 17.58 | 17.78 | 2,000,414 | -0.10(-0.56%) |
Aug 19, 2024 | 17.15 | 18.04 | 17.11 | 17.88 | 2,835,647 | +0.64(+3.71%) |
Aug 16, 2024 | 16.10 | 17.42 | 16.02 | 17.24 | 3,334,062 | +0.98(+6.03%) |
Aug 15, 2024 | 15.83 | 16.43 | 15.73 | 16.26 | 1,418,181 | +0.85(+5.52%) |
Aug 14, 2024 | 15.48 | 15.48 | 15.27 | 15.41 | 1,093,922 | +0.05(+0.33%) |
Aug 13, 2024 | 15.61 | 15.61 | 15.25 | 15.36 | 1,946,725 | -0.31(-1.98%) |
Aug 12, 2024 | 15.70 | 15.88 | 15.49 | 15.67 | 2,064,168 | +0.14(+0.90%) |
Aug 09, 2024 | 15.40 | 15.73 | 15.35 | 15.53 | 1,566,972 | +0.24(+1.57%) |
Aug 08, 2024 | 14.95 | 15.39 | 14.95 | 15.29 | 2,150,423 | +0.49(+3.31%) |
Aug 07, 2024 | 15.70 | 15.86 | 14.76 | 14.80 | 2,538,748 | -0.65(-4.21%) |
Aug 06, 2024 | 15.39 | 15.83 | 15.34 | 15.45 | 4,356,923 | -0.72(-4.45%) |
Aug 02, 2024 | 16.17 | 0 | -0.37(-2.24%) | |||
Aug 01, 2024 | 18.00 | 18.13 | 16.35 | 16.54 | 2,439,465 | -1.51(-8.37%) |
Jul 31, 2024 | 18.66 | 18.66 | 17.50 | 18.05 | 2,344,843 | +0.49(+2.79%) |
Jul 30, 2024 | 17.90 | 18.14 | 17.40 | 17.56 | 1,285,966 | -0.35(-1.95%) |
Jul 29, 2024 | 17.96 | 18.08 | 17.65 | 17.91 | 1,458,174 | -0.09(-0.50%) |
Jul 26, 2024 | 17.92 | 18.10 | 17.78 | 18.00 | 895,054 | +0.14(+0.78%) |
Jul 25, 2024 | 17.50 | 17.92 | 16.79 | 17.86 | 3,452,102 | +0.19(+1.08%) |
Jul 24, 2024 | 17.82 | 18.18 | 17.57 | 17.67 | 1,967,319 | -0.15(-0.84%) |
Jul 23, 2024 | 18.37 | 18.55 | 17.71 | 17.82 | 2,410,641 | -0.60(-3.26%) |
Jul 22, 2024 | 19.07 | 19.23 | 18.39 | 18.42 | 2,191,546 | -0.57(-3.00%) |
Jul 19, 2024 | 18.14 | 19.10 | 18.14 | 18.99 | 1,466,795 | +0.58(+3.15%) |
Jul 18, 2024 | 18.81 | 19.15 | 18.05 | 18.41 | 2,684,207 | -0.79(-4.11%) |
Jul 17, 2024 | 19.25 | 19.28 | 18.95 | 19.20 | 1,358,774 | -0.39(-1.99%) |
Jul 16, 2024 | 19.38 | 19.63 | 19.08 | 19.59 | 1,787,731 | +0.07(+0.36%) |
Jul 15, 2024 | 19.82 | 19.82 | 19.35 | 19.52 | 1,913,744 | -0.32(-1.61%) |
Jul 12, 2024 | 19.88 | 19.97 | 19.57 | 19.84 | 2,277,434 | +0.40(+2.06%) |
Jul 11, 2024 | 19.60 | 19.65 | 19.16 | 19.44 | 1,980,745 | +0.00(+0.00%) |
Jul 10, 2024 | 19.15 | 19.49 | 19.06 | 19.44 | 1,893,489 | +0.44(+2.32%) |
Jul 09, 2024 | 18.66 | 19.07 | 18.60 | 19.00 | 2,605,385 | +0.45(+2.43%) |
Jul 08, 2024 | 19.02 | 19.05 | 18.27 | 18.55 | 1,685,024 | -0.31(-1.64%) |
Jul 05, 2024 | 19.09 | 19.11 | 18.71 | 18.86 | 1,883,422 | +0.14(+0.75%) |
Jul 04, 2024 | 18.91 | 18.97 | 18.71 | 18.72 | 244,614 | +0.00(+0.00%) |
Jul 03, 2024 | 18.04 | 19.03 | 18.03 | 18.72 | 1,949,374 | +0.97(+5.46%) |