Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.86 | 19.93 | 19.50 | 19.54 | 1,462,749 | -0.13(-0.66%) |
Sep 26, 2024 | 19.75 | 19.77 | 19.56 | 19.67 | 920,652 | +0.11(+0.56%) |
Sep 25, 2024 | 20.04 | 20.04 | 19.55 | 19.56 | 1,274,107 | -0.45(-2.25%) |
Sep 24, 2024 | 20.03 | 20.14 | 19.87 | 20.01 | 1,127,494 | +0.07(+0.35%) |
Sep 23, 2024 | 20.00 | 20.07 | 19.85 | 19.94 | 1,395,069 | +0.11(+0.55%) |
Sep 20, 2024 | 20.24 | 20.40 | 19.83 | 19.83 | 6,109,617 | -0.40(-1.98%) |
Sep 19, 2024 | 19.98 | 20.38 | 19.93 | 20.23 | 2,796,322 | +0.62(+3.16%) |
Sep 18, 2024 | 19.46 | 19.85 | 19.42 | 19.61 | 2,224,327 | +0.16(+0.82%) |
Sep 17, 2024 | 19.42 | 19.64 | 19.38 | 19.45 | 2,280,345 | +0.12(+0.62%) |
Sep 16, 2024 | 19.25 | 19.37 | 19.09 | 19.33 | 1,283,713 | +0.12(+0.62%) |
Sep 13, 2024 | 18.92 | 19.21 | 18.83 | 19.21 | 1,565,735 | +0.40(+2.13%) |
Sep 12, 2024 | 18.42 | 18.84 | 18.37 | 18.81 | 1,306,975 | +0.38(+2.06%) |
Sep 11, 2024 | 18.33 | 18.50 | 18.07 | 18.43 | 1,184,999 | +0.01(+0.05%) |
Sep 10, 2024 | 18.22 | 18.46 | 18.11 | 18.42 | 1,183,932 | +0.20(+1.10%) |
Sep 09, 2024 | 18.27 | 18.27 | 18.02 | 18.22 | 1,187,340 | -0.06(-0.33%) |
Sep 06, 2024 | 18.34 | 18.39 | 18.10 | 18.28 | 1,102,499 | -0.07(-0.38%) |
Sep 05, 2024 | 18.27 | 18.44 | 18.14 | 18.35 | 981,340 | +0.34(+1.89%) |
Sep 04, 2024 | 18.33 | 18.33 | 17.99 | 18.01 | 1,661,571 | -0.35(-1.91%) |
Sep 03, 2024 | 18.23 | 18.38 | 18.17 | 18.36 | 1,646,452 | -0.10(-0.54%) |
Aug 30, 2024 | 18.40 | 18.57 | 18.29 | 18.46 | 3,558,183 | +0.14(+0.76%) |
Aug 29, 2024 | 18.15 | 18.43 | 18.09 | 18.32 | 1,327,053 | +0.22(+1.22%) |
Aug 28, 2024 | 18.12 | 18.25 | 18.00 | 18.10 | 1,151,244 | -0.13(-0.71%) |
Aug 27, 2024 | 18.15 | 18.31 | 18.04 | 18.23 | 1,184,854 | -0.03(-0.16%) |
Aug 26, 2024 | 18.10 | 18.37 | 18.05 | 18.26 | 1,322,313 | +0.23(+1.28%) |
Aug 23, 2024 | 17.63 | 18.09 | 17.63 | 18.03 | 1,692,273 | +0.40(+2.27%) |
Aug 22, 2024 | 17.87 | 17.90 | 17.62 | 17.63 | 787,146 | -0.22(-1.23%) |
Aug 21, 2024 | 17.88 | 17.90 | 17.69 | 17.85 | 1,363,607 | +0.07(+0.39%) |
Aug 20, 2024 | 17.77 | 17.84 | 17.68 | 17.78 | 857,951 | -0.07(-0.39%) |
Aug 19, 2024 | 17.60 | 17.86 | 17.59 | 17.85 | 905,862 | +0.24(+1.36%) |
Aug 16, 2024 | 17.57 | 17.70 | 17.52 | 17.61 | 1,025,226 | -0.04(-0.23%) |
Aug 15, 2024 | 17.57 | 17.80 | 17.52 | 17.65 | 977,107 | +0.22(+1.26%) |
Aug 14, 2024 | 17.38 | 17.53 | 17.29 | 17.43 | 963,274 | +0.11(+0.64%) |
Aug 13, 2024 | 17.18 | 17.38 | 17.15 | 17.32 | 938,912 | +0.23(+1.35%) |
Aug 12, 2024 | 17.50 | 17.55 | 17.02 | 17.09 | 1,216,825 | -0.41(-2.34%) |
Aug 09, 2024 | 17.65 | 17.66 | 17.43 | 17.50 | 991,139 | -0.04(-0.23%) |
Aug 08, 2024 | 17.52 | 17.63 | 17.39 | 17.54 | 1,263,533 | +0.15(+0.86%) |
Aug 07, 2024 | 17.67 | 17.77 | 17.37 | 17.39 | 1,892,166 | +0.20(+1.16%) |
Aug 06, 2024 | 17.18 | 17.48 | 17.02 | 17.19 | 2,114,223 | +0.00(+0.00%) |
Aug 05, 2024 | 16.88 | 17.43 | 16.53 | 17.19 | 2,587,131 | -0.22(-1.26%) |
Aug 02, 2024 | 17.30 | 17.57 | 17.14 | 17.41 | 2,095,284 | -0.23(-1.30%) |
Aug 01, 2024 | 17.86 | 18.03 | 17.38 | 17.64 | 2,266,629 | -0.21(-1.18%) |
Jul 31, 2024 | 18.00 | 18.13 | 17.84 | 17.85 | 1,810,871 | -0.12(-0.67%) |
Jul 30, 2024 | 18.12 | 18.12 | 17.80 | 17.97 | 1,709,473 | -0.05(-0.28%) |
Jul 29, 2024 | 17.68 | 18.15 | 17.66 | 18.02 | 3,259,696 | +0.43(+2.44%) |
Jul 26, 2024 | 17.50 | 17.62 | 17.23 | 17.59 | 2,717,489 | +0.18(+1.03%) |
Jul 25, 2024 | 17.22 | 17.84 | 17.02 | 17.41 | 3,723,504 | +0.06(+0.35%) |
Jul 24, 2024 | 17.64 | 18.20 | 17.20 | 17.35 | 9,049,549 | -2.28(-11.61%) |
Jul 23, 2024 | 19.53 | 19.89 | 19.46 | 19.63 | 2,959,939 | +0.01(+0.05%) |
Jul 22, 2024 | 19.79 | 19.86 | 19.48 | 19.62 | 1,736,411 | -0.08(-0.41%) |
Jul 19, 2024 | 19.44 | 19.81 | 19.30 | 19.70 | 2,141,040 | +0.36(+1.86%) |
Jul 18, 2024 | 19.60 | 19.96 | 19.32 | 19.34 | 1,976,243 | -0.40(-2.03%) |
Jul 17, 2024 | 19.33 | 19.81 | 19.31 | 19.74 | 2,063,068 | +0.25(+1.28%) |
Jul 16, 2024 | 19.10 | 19.52 | 19.03 | 19.49 | 1,914,674 | +0.48(+2.52%) |
Jul 15, 2024 | 19.00 | 19.14 | 18.79 | 19.01 | 1,994,294 | +0.13(+0.69%) |
Jul 12, 2024 | 19.12 | 19.30 | 18.86 | 18.88 | 2,625,860 | -0.08(-0.42%) |
Jul 11, 2024 | 18.65 | 19.07 | 18.60 | 18.96 | 3,557,148 | +0.65(+3.55%) |
Jul 10, 2024 | 18.16 | 18.32 | 17.95 | 18.31 | 2,399,302 | +0.16(+0.88%) |
Jul 09, 2024 | 17.64 | 18.16 | 17.55 | 18.15 | 2,440,409 | +0.43(+2.43%) |
Jul 08, 2024 | 17.37 | 17.79 | 17.35 | 17.72 | 1,481,418 | +0.43(+2.49%) |
Jul 05, 2024 | 17.27 | 17.32 | 17.14 | 17.29 | 1,440,894 | +0.01(+0.06%) |
Jul 03, 2024 | 17.36 | 17.41 | 17.24 | 17.28 | 636,487 | +0.01(+0.06%) |
Jul 02, 2024 | 17.14 | 17.33 | 17.07 | 17.27 | 2,014,215 | +0.14(+0.82%) |