Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 18.64 | 18.81 | 18.55 | 18.81 | 24,644 | +0.26(+1.40%) |
Sep 16, 2024 | 18.49 | 18.85 | 18.36 | 18.55 | 89,002 | -0.34(-1.80%) |
Sep 13, 2024 | 19.00 | 19.14 | 18.89 | 18.89 | 22,615 | -0.02(-0.12%) |
Sep 12, 2024 | 18.61 | 18.91 | 18.45 | 18.91 | 29,509 | +0.49(+2.67%) |
Sep 11, 2024 | 18.44 | 18.66 | 18.00 | 18.42 | 54,816 | -0.02(-0.11%) |
Sep 10, 2024 | 18.75 | 18.95 | 18.07 | 18.44 | 105,715 | -0.43(-2.29%) |
Sep 09, 2024 | 18.76 | 19.36 | 18.76 | 18.87 | 86,796 | -0.33(-1.72%) |
Sep 06, 2024 | 19.75 | 19.85 | 19.00 | 19.20 | 39,992 | -0.55(-2.77%) |
Sep 05, 2024 | 19.71 | 19.90 | 19.60 | 19.75 | 13,520 | +0.03(+0.13%) |
Sep 04, 2024 | 19.72 | 19.89 | 19.63 | 19.72 | 21,735 | -0.11(-0.56%) |
Sep 03, 2024 | 19.71 | 20.65 | 19.66 | 19.84 | 29,177 | -0.71(-3.48%) |
Aug 30, 2024 | 20.32 | 20.55 | 20.00 | 20.55 | 15,741 | -0.18(-0.84%) |
Aug 29, 2024 | 20.67 | 20.79 | 20.67 | 20.73 | 5,898 | +0.24(+1.18%) |
Aug 28, 2024 | 20.52 | 20.54 | 20.40 | 20.48 | 3,616 | -0.39(-1.86%) |
Aug 27, 2024 | 21.31 | 21.31 | 20.83 | 20.87 | 11,453 | -0.43(-2.01%) |
Aug 26, 2024 | 21.41 | 21.48 | 21.08 | 21.30 | 19,581 | +0.50(+2.41%) |
Aug 23, 2024 | 20.61 | 20.91 | 20.60 | 20.80 | 12,846 | +0.43(+2.11%) |
Aug 22, 2024 | 20.52 | 20.55 | 20.25 | 20.37 | 19,584 | +0.03(+0.17%) |
Aug 21, 2024 | 20.46 | 20.58 | 20.31 | 20.34 | 12,331 | -0.17(-0.85%) |
Aug 20, 2024 | 20.60 | 20.62 | 20.24 | 20.51 | 9,440 | -0.14(-0.67%) |
Aug 19, 2024 | 20.75 | 20.95 | 20.65 | 20.65 | 16,214 | -0.10(-0.47%) |
Aug 16, 2024 | 20.75 | 20.82 | 20.65 | 20.75 | 6,537 | -0.29(-1.36%) |
Aug 15, 2024 | 20.80 | 21.21 | 20.80 | 21.03 | 12,449 | +0.27(+1.30%) |
Aug 14, 2024 | 20.50 | 20.76 | 20.50 | 20.76 | 7,253 | +0.40(+1.94%) |
Aug 13, 2024 | 20.15 | 20.40 | 20.15 | 20.36 | 9,719 | +0.01(+0.07%) |
Aug 12, 2024 | 21.43 | 21.43 | 19.77 | 20.35 | 23,147 | +0.60(+3.04%) |
Aug 09, 2024 | 20.16 | 20.16 | 19.67 | 19.75 | 10,108 | -0.05(-0.25%) |
Aug 08, 2024 | 19.64 | 19.91 | 19.57 | 19.80 | 20,459 | +0.03(+0.17%) |
Aug 07, 2024 | 19.77 | 20.24 | 19.65 | 19.77 | 25,793 | -0.00(-0.01%) |
Aug 06, 2024 | 19.44 | 19.80 | 19.39 | 19.77 | 11,128 | +0.08(+0.41%) |
Aug 05, 2024 | 19.65 | 19.84 | 19.15 | 19.69 | 16,090 | +0.04(+0.20%) |
Aug 02, 2024 | 20.10 | 20.50 | 19.11 | 19.65 | 48,182 | -0.88(-4.29%) |
Aug 01, 2024 | 20.58 | 21.98 | 20.35 | 20.53 | 23,891 | -1.21(-5.57%) |
Jul 31, 2024 | 20.93 | 21.74 | 20.93 | 21.74 | 8,487 | +0.83(+3.98%) |
Jul 30, 2024 | 20.95 | 21.05 | 20.51 | 20.91 | 8,305 | -0.19(-0.91%) |
Jul 29, 2024 | 21.38 | 21.38 | 20.76 | 21.10 | 39,883 | -0.28(-1.31%) |
Jul 26, 2024 | 21.59 | 21.59 | 21.09 | 21.38 | 14,038 | -0.01(-0.07%) |
Jul 25, 2024 | 21.07 | 21.44 | 20.93 | 21.39 | 12,146 | -0.09(-0.40%) |
Jul 24, 2024 | 21.80 | 21.80 | 21.46 | 21.48 | 11,020 | -0.22(-1.01%) |
Jul 23, 2024 | 21.00 | 22.00 | 21.00 | 21.70 | 10,198 | -0.33(-1.50%) |
Jul 22, 2024 | 21.87 | 22.13 | 21.68 | 22.03 | 14,682 | +0.15(+0.70%) |
Jul 19, 2024 | 22.34 | 22.48 | 21.82 | 21.88 | 11,952 | -0.62(-2.77%) |
Jul 18, 2024 | 22.20 | 22.90 | 22.20 | 22.50 | 6,329 | -0.25(-1.10%) |
Jul 17, 2024 | 23.38 | 23.38 | 22.75 | 22.75 | 9,174 | -0.49(-2.13%) |
Jul 16, 2024 | 23.04 | 23.38 | 23.04 | 23.24 | 3,456 | -0.18(-0.75%) |
Jul 15, 2024 | 22.95 | 23.42 | 22.95 | 23.42 | 64,062 | +0.18(+0.77%) |
Jul 12, 2024 | 23.15 | 23.40 | 23.15 | 23.24 | 5,720 | +0.15(+0.65%) |
Jul 11, 2024 | 22.72 | 23.11 | 22.66 | 23.09 | 11,970 | +0.39(+1.74%) |
Jul 10, 2024 | 22.40 | 22.80 | 22.40 | 22.70 | 12,167 | +0.27(+1.23%) |
Jul 09, 2024 | 22.82 | 22.95 | 22.39 | 22.42 | 8,076 | -0.48(-2.10%) |
Jul 08, 2024 | 22.70 | 23.04 | 22.70 | 22.90 | 10,745 | -0.05(-0.22%) |
Jul 05, 2024 | 22.20 | 23.37 | 22.20 | 22.95 | 9,429 | -0.38(-1.63%) |
Jul 03, 2024 | 23.18 | 23.37 | 23.15 | 23.33 | 5,802 | +0.30(+1.30%) |
Jul 02, 2024 | 21.87 | 23.03 | 21.87 | 23.03 | 3,944 | +0.42(+1.86%) |