Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.89 | 21.04 | 20.85 | 20.99 | 154,019 | +0.55(+2.69%) |
Sep 25, 2024 | 20.54 | 20.59 | 20.40 | 20.44 | 53,321 | -0.19(-0.92%) |
Sep 24, 2024 | 20.46 | 20.63 | 20.45 | 20.63 | 147,412 | +0.74(+3.72%) |
Sep 23, 2024 | 19.88 | 19.93 | 19.86 | 19.89 | 24,311 | +0.08(+0.40%) |
Sep 20, 2024 | 19.90 | 19.91 | 19.77 | 19.81 | 36,406 | -0.29(-1.44%) |
Sep 19, 2024 | 20.05 | 20.11 | 19.98 | 20.10 | 81,724 | +0.36(+1.82%) |
Sep 18, 2024 | 19.88 | 20.02 | 19.74 | 19.74 | 40,667 | -0.15(-0.75%) |
Sep 17, 2024 | 19.90 | 19.93 | 19.84 | 19.89 | 33,346 | -0.04(-0.20%) |
Sep 16, 2024 | 19.99 | 20.05 | 19.89 | 19.93 | 45,263 | +0.27(+1.37%) |
Sep 13, 2024 | 19.54 | 19.77 | 19.54 | 19.66 | 22,666 | +0.19(+0.98%) |
Sep 12, 2024 | 19.33 | 19.47 | 19.30 | 19.47 | 50,210 | +0.33(+1.71%) |
Sep 11, 2024 | 18.47 | 19.15 | 18.47 | 19.14 | 51,502 | +0.36(+1.93%) |
Sep 10, 2024 | 18.80 | 18.80 | 18.66 | 18.78 | 23,874 | -0.16(-0.84%) |
Sep 09, 2024 | 18.79 | 18.97 | 18.75 | 18.94 | 20,220 | +0.25(+1.34%) |
Sep 06, 2024 | 18.66 | 18.98 | 18.66 | 18.69 | 21,960 | -0.25(-1.32%) |
Sep 05, 2024 | 18.95 | 19.09 | 18.90 | 18.94 | 30,459 | -0.13(-0.68%) |
Sep 04, 2024 | 19.00 | 19.13 | 18.98 | 19.07 | 63,798 | -0.14(-0.73%) |
Sep 03, 2024 | 19.20 | 19.24 | 18.49 | 19.21 | 126,053 | -0.44(-2.24%) |
Aug 30, 2024 | 19.70 | 19.86 | 19.59 | 19.65 | 15,663 | +0.03(+0.15%) |
Aug 29, 2024 | 19.63 | 19.68 | 19.58 | 19.62 | 25,933 | -0.07(-0.36%) |
Aug 28, 2024 | 19.72 | 19.81 | 19.62 | 19.69 | 144,941 | -0.36(-1.80%) |
Aug 27, 2024 | 20.04 | 20.13 | 20.03 | 20.05 | 49,678 | +0.03(+0.15%) |
Aug 26, 2024 | 20.02 | 20.06 | 19.97 | 20.02 | 236,214 | +0.11(+0.55%) |
Aug 23, 2024 | 19.79 | 19.95 | 19.77 | 19.91 | 140,375 | +0.36(+1.84%) |
Aug 22, 2024 | 19.64 | 19.69 | 19.50 | 19.55 | 48,753 | -0.09(-0.46%) |
Aug 21, 2024 | 19.54 | 19.69 | 19.33 | 19.64 | 53,696 | +0.23(+1.18%) |
Aug 20, 2024 | 19.53 | 19.55 | 19.40 | 19.41 | 37,478 | +0.07(+0.36%) |
Aug 19, 2024 | 19.29 | 19.42 | 19.28 | 19.34 | 43,460 | +0.27(+1.42%) |
Aug 16, 2024 | 18.96 | 19.11 | 18.90 | 19.07 | 18,703 | +0.03(+0.16%) |
Aug 15, 2024 | 18.96 | 19.10 | 18.96 | 19.04 | 27,313 | +0.34(+1.82%) |
Aug 14, 2024 | 18.86 | 18.89 | 18.65 | 18.70 | 56,197 | +0.03(+0.16%) |
Aug 13, 2024 | 18.56 | 18.70 | 18.56 | 18.67 | 72,322 | -0.13(-0.69%) |
Aug 12, 2024 | 18.67 | 18.93 | 18.67 | 18.80 | 53,516 | +0.14(+0.75%) |
Aug 09, 2024 | 18.77 | 18.80 | 18.63 | 18.66 | 73,418 | +0.28(+1.52%) |
Aug 08, 2024 | 18.25 | 18.40 | 18.23 | 18.38 | 34,976 | +0.30(+1.66%) |
Aug 07, 2024 | 18.15 | 18.21 | 18.05 | 18.08 | 309,338 | -0.25(-1.36%) |
Aug 06, 2024 | 18.25 | 18.43 | 18.25 | 18.33 | 949,395 | -0.02(-0.08%) |
Aug 05, 2024 | 18.24 | 18.47 | 18.23 | 18.34 | 143,864 | -0.27(-1.42%) |
Aug 02, 2024 | 18.73 | 18.73 | 18.49 | 18.61 | 464,834 | +0.02(+0.11%) |
Aug 01, 2024 | 18.84 | 18.86 | 18.53 | 18.59 | 232,692 | -0.27(-1.43%) |
Jul 31, 2024 | 18.88 | 18.99 | 18.75 | 18.86 | 81,338 | +0.40(+2.16%) |
Jul 30, 2024 | 18.25 | 18.46 | 18.24 | 18.46 | 42,678 | +0.00(+0.00%) |
Jul 29, 2024 | 18.53 | 18.53 | 18.38 | 18.46 | 269,487 | -0.16(-0.86%) |
Jul 26, 2024 | 18.66 | 18.75 | 18.57 | 18.62 | 48,023 | +0.01(+0.05%) |
Jul 25, 2024 | 18.50 | 18.72 | 18.50 | 18.61 | 49,404 | +0.05(+0.27%) |
Jul 24, 2024 | 18.71 | 18.99 | 18.55 | 18.56 | 481,611 | -0.20(-1.07%) |
Jul 23, 2024 | 18.97 | 18.97 | 18.69 | 18.76 | 271,558 | -0.20(-1.05%) |
Jul 22, 2024 | 18.93 | 18.98 | 18.86 | 18.96 | 151,517 | -0.24(-1.25%) |
Jul 19, 2024 | 19.25 | 19.32 | 19.19 | 19.20 | 38,541 | -0.15(-0.78%) |
Jul 18, 2024 | 19.53 | 19.55 | 19.33 | 19.35 | 92,701 | -0.38(-1.93%) |
Jul 17, 2024 | 19.83 | 19.87 | 19.70 | 19.73 | 142,651 | -0.19(-0.95%) |
Jul 16, 2024 | 20.00 | 20.00 | 19.85 | 19.92 | 117,706 | -0.29(-1.43%) |
Jul 15, 2024 | 20.33 | 20.35 | 20.17 | 20.21 | 52,386 | -0.08(-0.39%) |
Jul 12, 2024 | 20.19 | 20.35 | 20.19 | 20.29 | 41,421 | +0.02(+0.10%) |
Jul 11, 2024 | 20.52 | 20.52 | 20.25 | 20.27 | 48,670 | -0.09(-0.44%) |
Jul 10, 2024 | 20.36 | 20.44 | 20.32 | 20.36 | 30,829 | +0.03(+0.15%) |
Jul 09, 2024 | 20.46 | 20.46 | 20.27 | 20.33 | 36,494 | -0.14(-0.68%) |
Jul 08, 2024 | 20.60 | 20.63 | 20.43 | 20.47 | 797,620 | -0.23(-1.11%) |
Jul 05, 2024 | 20.66 | 20.70 | 20.57 | 20.70 | 54,839 | +0.19(+0.93%) |
Jul 03, 2024 | 20.41 | 20.60 | 20.41 | 20.51 | 100,713 | +0.35(+1.74%) |
Jul 02, 2024 | 20.24 | 20.31 | 20.12 | 20.16 | 173,399 | +0.06(+0.30%) |