Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 15.64 | 15.64 | 14.90 | 15.15 | 8,282 | -0.48(-3.07%) |
Sep 18, 2024 | 16.45 | 17.24 | 15.63 | 15.63 | 5,822 | -0.86(-5.22%) |
Sep 17, 2024 | 17.15 | 17.58 | 15.95 | 16.49 | 41,629 | -0.99(-5.66%) |
Sep 16, 2024 | 17.35 | 17.52 | 17.35 | 17.48 | 5,862 | -0.05(-0.29%) |
Sep 13, 2024 | 17.32 | 17.54 | 17.32 | 17.53 | 8,183 | +0.38(+2.22%) |
Sep 12, 2024 | 17.39 | 17.49 | 17.00 | 17.15 | 4,641 | -0.20(-1.15%) |
Sep 11, 2024 | 17.39 | 17.39 | 17.29 | 17.35 | 891 | -0.05(-0.29%) |
Sep 10, 2024 | 17.55 | 17.55 | 17.39 | 17.40 | 2,454 | -0.08(-0.46%) |
Sep 09, 2024 | 17.57 | 17.90 | 17.40 | 17.48 | 5,454 | -0.07(-0.40%) |
Sep 06, 2024 | 17.80 | 17.90 | 17.30 | 17.55 | 10,838 | -0.37(-2.06%) |
Sep 05, 2024 | 18.05 | 18.20 | 17.80 | 17.92 | 17,195 | -0.26(-1.46%) |
Sep 04, 2024 | 17.96 | 18.53 | 17.94 | 18.18 | 15,265 | +0.21(+1.20%) |
Sep 03, 2024 | 18.40 | 18.50 | 17.82 | 17.97 | 28,008 | -0.73(-3.88%) |
Aug 30, 2024 | 18.59 | 18.70 | 18.16 | 18.70 | 7,159 | +0.21(+1.11%) |
Aug 29, 2024 | 18.29 | 18.52 | 18.29 | 18.49 | 4,017 | +0.19(+1.04%) |
Aug 28, 2024 | 18.43 | 18.78 | 18.15 | 18.30 | 15,130 | +0.03(+0.16%) |
Aug 27, 2024 | 17.46 | 18.28 | 17.29 | 18.27 | 10,724 | +0.92(+5.30%) |
Aug 26, 2024 | 18.51 | 18.51 | 17.35 | 17.35 | 9,375 | -1.14(-6.17%) |
Aug 23, 2024 | 17.57 | 18.49 | 17.50 | 18.49 | 11,985 | +0.91(+5.18%) |
Aug 22, 2024 | 17.15 | 17.58 | 16.57 | 17.58 | 16,754 | +0.71(+4.21%) |
Aug 21, 2024 | 15.50 | 17.32 | 15.50 | 16.87 | 14,403 | +0.21(+1.26%) |
Aug 20, 2024 | 16.96 | 17.25 | 16.20 | 16.66 | 17,809 | +0.15(+0.91%) |
Aug 19, 2024 | 15.99 | 17.01 | 15.99 | 16.51 | 16,753 | +0.31(+1.91%) |
Aug 16, 2024 | 15.75 | 16.20 | 15.38 | 16.20 | 10,145 | +0.00(+0.00%) |
Aug 15, 2024 | 16.24 | 18.00 | 15.61 | 16.20 | 65,991 | -0.43(-2.59%) |
Aug 14, 2024 | 17.15 | 17.15 | 16.56 | 16.63 | 8,632 | -0.62(-3.59%) |
Aug 13, 2024 | 19.56 | 19.79 | 17.00 | 17.25 | 26,788 | -3.00(-14.81%) |
Aug 12, 2024 | 19.89 | 20.25 | 19.59 | 20.25 | 1,773 | +0.27(+1.35%) |
Aug 09, 2024 | 19.99 | 20.00 | 19.98 | 19.98 | 4,061 | -0.23(-1.14%) |
Aug 08, 2024 | 20.25 | 20.30 | 19.80 | 20.21 | 6,309 | -0.24(-1.17%) |
Aug 07, 2024 | 21.30 | 21.30 | 20.33 | 20.45 | 12,414 | -0.90(-4.22%) |
Aug 06, 2024 | 18.48 | 21.45 | 18.48 | 21.35 | 14,906 | +2.87(+15.53%) |
Aug 05, 2024 | 15.25 | 18.48 | 15.20 | 18.48 | 12,305 | +1.79(+10.72%) |
Aug 02, 2024 | 17.62 | 17.87 | 16.69 | 16.69 | 1,605 | -0.90(-5.12%) |
Aug 01, 2024 | 18.75 | 18.75 | 17.59 | 17.59 | 3,233 | -0.26(-1.46%) |
Jul 31, 2024 | 18.20 | 18.27 | 17.85 | 17.85 | 2,251 | -0.51(-2.78%) |
Jul 30, 2024 | 18.41 | 18.57 | 18.00 | 18.36 | 945 | +0.04(+0.22%) |
Jul 29, 2024 | 18.74 | 19.49 | 18.32 | 18.32 | 6,337 | -0.78(-4.08%) |
Jul 26, 2024 | 19.30 | 19.40 | 18.79 | 19.10 | 3,321 | -0.10(-0.52%) |
Jul 25, 2024 | 17.95 | 19.27 | 17.95 | 19.20 | 10,874 | +0.95(+5.21%) |
Jul 24, 2024 | 18.24 | 18.46 | 18.06 | 18.25 | 2,416 | +0.12(+0.69%) |
Jul 23, 2024 | 17.86 | 18.14 | 17.86 | 18.12 | 3,020 | -0.02(-0.12%) |
Jul 22, 2024 | 18.24 | 18.89 | 17.76 | 18.15 | 1,717 | -0.35(-1.91%) |
Jul 19, 2024 | 18.02 | 18.50 | 17.30 | 18.50 | 1,841 | +0.49(+2.72%) |
Jul 18, 2024 | 20.26 | 20.46 | 17.58 | 18.01 | 21,400 | -2.46(-12.02%) |
Jul 17, 2024 | 20.50 | 20.82 | 20.04 | 20.47 | 10,204 | -0.43(-2.06%) |
Jul 16, 2024 | 21.49 | 21.61 | 20.84 | 20.90 | 5,286 | -0.65(-3.02%) |
Jul 15, 2024 | 21.54 | 21.79 | 21.54 | 21.55 | 1,304 | +0.02(+0.09%) |
Jul 12, 2024 | 22.00 | 22.30 | 21.50 | 21.53 | 11,627 | -0.30(-1.37%) |
Jul 11, 2024 | 21.84 | 22.71 | 21.70 | 21.83 | 13,149 | +0.00(+0.00%) |
Jul 10, 2024 | 21.92 | 22.50 | 21.51 | 21.83 | 31,126 | -0.29(-1.31%) |
Jul 09, 2024 | 21.85 | 22.42 | 21.50 | 22.12 | 12,410 | -0.13(-0.58%) |
Jul 08, 2024 | 21.54 | 22.27 | 21.54 | 22.25 | 10,607 | +0.54(+2.49%) |
Jul 05, 2024 | 21.99 | 21.99 | 21.70 | 21.71 | 1,144 | -0.34(-1.54%) |
Jul 03, 2024 | 21.20 | 22.07 | 20.67 | 22.05 | 11,340 | +0.91(+4.30%) |
Jul 02, 2024 | 22.65 | 23.20 | 21.13 | 21.14 | 12,705 | -1.51(-6.67%) |