Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 22.99 | 23.05 | 22.30 | 22.46 | 122,813 | -0.30(-1.32%) |
Sep 18, 2024 | 22.14 | 23.27 | 22.01 | 22.76 | 270,258 | +0.75(+3.41%) |
Sep 17, 2024 | 21.68 | 22.23 | 21.62 | 22.01 | 187,893 | +0.47(+2.18%) |
Sep 16, 2024 | 21.12 | 21.73 | 21.12 | 21.54 | 158,203 | +0.53(+2.52%) |
Sep 13, 2024 | 20.68 | 21.05 | 20.66 | 21.01 | 128,479 | +0.39(+1.89%) |
Sep 12, 2024 | 20.40 | 20.77 | 20.37 | 20.62 | 97,335 | +0.24(+1.18%) |
Sep 11, 2024 | 21.08 | 21.08 | 20.35 | 20.38 | 109,302 | -0.81(-3.82%) |
Sep 10, 2024 | 21.49 | 21.70 | 21.19 | 21.19 | 105,026 | -0.21(-0.98%) |
Sep 09, 2024 | 20.85 | 21.71 | 20.81 | 21.40 | 143,236 | +0.65(+3.13%) |
Sep 06, 2024 | 21.14 | 21.17 | 20.69 | 20.75 | 96,074 | -0.35(-1.66%) |
Sep 05, 2024 | 21.22 | 21.22 | 20.94 | 21.10 | 105,851 | +0.00(+0.00%) |
Sep 04, 2024 | 21.14 | 21.40 | 21.08 | 21.10 | 135,187 | -0.08(-0.38%) |
Sep 03, 2024 | 21.18 | 21.38 | 21.08 | 21.18 | 125,872 | -0.21(-0.98%) |
Aug 30, 2024 | 21.44 | 21.44 | 21.12 | 21.39 | 134,044 | +0.14(+0.66%) |
Aug 29, 2024 | 21.10 | 21.37 | 20.82 | 21.25 | 146,734 | +0.29(+1.38%) |
Aug 28, 2024 | 20.83 | 21.04 | 20.73 | 20.96 | 127,170 | +0.14(+0.67%) |
Aug 27, 2024 | 20.78 | 20.84 | 20.54 | 20.82 | 115,773 | +0.03(+0.14%) |
Aug 26, 2024 | 21.08 | 21.20 | 20.78 | 20.79 | 128,333 | -0.27(-1.28%) |
Aug 23, 2024 | 20.55 | 21.18 | 20.50 | 21.06 | 166,696 | +0.54(+2.63%) |
Aug 22, 2024 | 20.54 | 20.61 | 20.43 | 20.52 | 90,484 | -0.09(-0.44%) |
Aug 21, 2024 | 20.69 | 20.84 | 20.50 | 20.61 | 115,812 | -0.04(-0.19%) |
Aug 20, 2024 | 20.56 | 20.66 | 20.39 | 20.65 | 131,081 | +0.14(+0.68%) |
Aug 19, 2024 | 20.60 | 20.82 | 20.36 | 20.51 | 160,187 | -0.15(-0.73%) |
Aug 16, 2024 | 20.35 | 20.68 | 20.21 | 20.66 | 339,992 | +0.32(+1.57%) |
Aug 15, 2024 | 20.04 | 20.60 | 20.04 | 20.34 | 189,640 | +0.45(+2.26%) |
Aug 14, 2024 | 19.45 | 19.97 | 19.44 | 19.89 | 135,363 | +0.40(+2.05%) |
Aug 13, 2024 | 18.90 | 19.52 | 18.90 | 19.49 | 193,754 | +0.59(+3.12%) |
Aug 12, 2024 | 19.05 | 19.17 | 18.68 | 18.90 | 154,959 | -0.16(-0.84%) |
Aug 09, 2024 | 18.82 | 19.12 | 18.60 | 19.06 | 243,623 | +0.32(+1.71%) |
Aug 08, 2024 | 18.68 | 18.86 | 18.54 | 18.74 | 128,367 | +0.26(+1.41%) |
Aug 07, 2024 | 18.72 | 18.84 | 18.42 | 18.48 | 137,212 | -0.20(-1.07%) |
Aug 06, 2024 | 18.73 | 18.88 | 18.46 | 18.68 | 150,700 | +0.08(+0.43%) |
Aug 05, 2024 | 18.88 | 18.88 | 18.25 | 18.60 | 270,999 | -0.69(-3.58%) |
Aug 02, 2024 | 18.74 | 19.38 | 18.74 | 19.29 | 184,065 | +0.12(+0.63%) |
Aug 01, 2024 | 20.07 | 20.07 | 19.07 | 19.17 | 307,453 | -0.48(-2.42%) |
Jul 31, 2024 | 20.05 | 20.20 | 19.52 | 19.65 | 271,231 | -0.38(-1.88%) |
Jul 30, 2024 | 19.63 | 20.22 | 19.39 | 20.02 | 211,676 | +0.55(+2.80%) |
Jul 29, 2024 | 18.82 | 19.57 | 18.73 | 19.48 | 286,252 | +0.54(+2.83%) |
Jul 26, 2024 | 20.58 | 21.52 | 18.63 | 18.94 | 458,970 | -0.88(-4.45%) |
Jul 25, 2024 | 19.41 | 19.90 | 19.41 | 19.82 | 195,987 | +0.57(+2.93%) |
Jul 24, 2024 | 19.47 | 19.60 | 19.23 | 19.26 | 184,904 | -0.35(-1.77%) |
Jul 23, 2024 | 19.43 | 19.68 | 19.25 | 19.61 | 145,476 | +0.21(+1.07%) |
Jul 22, 2024 | 19.13 | 19.47 | 19.03 | 19.40 | 132,888 | +0.36(+1.87%) |
Jul 19, 2024 | 19.56 | 19.56 | 18.96 | 19.04 | 135,982 | -0.56(-2.83%) |
Jul 18, 2024 | 19.53 | 19.92 | 19.44 | 19.60 | 152,576 | -0.06(-0.30%) |
Jul 17, 2024 | 19.29 | 19.72 | 19.29 | 19.66 | 349,554 | +0.30(+1.54%) |
Jul 16, 2024 | 19.19 | 19.38 | 18.94 | 19.36 | 239,276 | +0.33(+1.72%) |
Jul 15, 2024 | 18.87 | 19.19 | 18.69 | 19.03 | 221,782 | +0.35(+1.86%) |
Jul 12, 2024 | 18.57 | 18.94 | 18.43 | 18.68 | 101,701 | +0.30(+1.62%) |
Jul 11, 2024 | 18.26 | 18.53 | 18.01 | 18.39 | 201,458 | +0.41(+2.26%) |
Jul 10, 2024 | 18.00 | 18.04 | 17.73 | 17.98 | 144,786 | +0.05(+0.28%) |
Jul 09, 2024 | 18.36 | 18.49 | 17.84 | 17.93 | 90,890 | -0.56(-3.00%) |
Jul 08, 2024 | 17.73 | 19.44 | 17.73 | 18.49 | 251,711 | +0.87(+4.95%) |
Jul 05, 2024 | 18.02 | 18.04 | 17.57 | 17.61 | 153,677 | -0.50(-2.74%) |
Jul 03, 2024 | 18.22 | 18.33 | 17.90 | 18.11 | 58,612 | -0.03(-0.16%) |
Jul 02, 2024 | 18.22 | 18.23 | 17.99 | 18.14 | 105,696 | -0.11(-0.60%) |