Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.22 | 19.41 | 19.09 | 19.18 | 297,013 | +0.14(+0.74%) |
Sep 25, 2024 | 19.02 | 19.15 | 18.86 | 19.04 | 503,198 | -0.04(-0.21%) |
Sep 24, 2024 | 19.14 | 19.20 | 18.99 | 19.08 | 286,569 | +0.06(+0.32%) |
Sep 23, 2024 | 19.37 | 19.41 | 19.02 | 19.02 | 573,068 | -0.29(-1.50%) |
Sep 20, 2024 | 19.34 | 19.40 | 19.13 | 19.31 | 1,370,883 | -0.04(-0.21%) |
Sep 19, 2024 | 19.62 | 19.62 | 19.22 | 19.35 | 407,133 | +0.24(+1.26%) |
Sep 18, 2024 | 19.23 | 19.57 | 19.08 | 19.11 | 308,333 | -0.15(-0.78%) |
Sep 17, 2024 | 19.65 | 19.75 | 19.23 | 19.26 | 249,219 | -0.20(-1.03%) |
Sep 16, 2024 | 19.49 | 19.49 | 19.20 | 19.46 | 203,553 | -0.07(-0.36%) |
Sep 13, 2024 | 19.20 | 19.57 | 19.06 | 19.53 | 197,021 | +0.59(+3.12%) |
Sep 12, 2024 | 18.72 | 19.05 | 18.56 | 18.94 | 318,607 | +0.26(+1.39%) |
Sep 11, 2024 | 18.83 | 18.83 | 18.39 | 18.68 | 329,984 | -0.31(-1.63%) |
Sep 10, 2024 | 18.88 | 19.03 | 18.64 | 18.99 | 267,619 | +0.09(+0.48%) |
Sep 09, 2024 | 19.16 | 19.20 | 18.89 | 18.90 | 321,734 | -0.19(-1.00%) |
Sep 06, 2024 | 19.49 | 19.57 | 19.00 | 19.09 | 239,111 | -0.41(-2.10%) |
Sep 05, 2024 | 19.38 | 19.62 | 19.32 | 19.50 | 204,827 | +0.21(+1.09%) |
Sep 04, 2024 | 19.23 | 19.53 | 19.13 | 19.29 | 165,059 | -0.03(-0.16%) |
Sep 03, 2024 | 19.89 | 19.93 | 19.22 | 19.32 | 262,103 | -0.70(-3.50%) |
Aug 30, 2024 | 19.99 | 20.05 | 19.50 | 20.02 | 328,053 | +0.07(+0.35%) |
Aug 29, 2024 | 19.73 | 19.96 | 19.68 | 19.95 | 276,248 | +0.36(+1.84%) |
Aug 28, 2024 | 19.48 | 19.83 | 19.38 | 19.59 | 217,615 | -0.04(-0.20%) |
Aug 27, 2024 | 19.72 | 19.75 | 19.52 | 19.63 | 146,324 | -0.17(-0.86%) |
Aug 26, 2024 | 19.74 | 19.97 | 19.47 | 19.80 | 269,701 | +0.14(+0.71%) |
Aug 23, 2024 | 19.54 | 19.99 | 19.44 | 19.66 | 239,475 | +0.28(+1.44%) |
Aug 22, 2024 | 19.56 | 19.56 | 19.29 | 19.38 | 181,428 | -0.21(-1.07%) |
Aug 21, 2024 | 19.50 | 19.62 | 19.43 | 19.59 | 136,416 | +0.12(+0.62%) |
Aug 20, 2024 | 19.49 | 19.55 | 19.44 | 19.47 | 223,781 | -0.10(-0.51%) |
Aug 19, 2024 | 19.16 | 19.61 | 19.04 | 19.57 | 291,333 | +0.45(+2.35%) |
Aug 16, 2024 | 19.04 | 19.21 | 18.99 | 19.12 | 207,621 | +0.01(+0.05%) |
Aug 15, 2024 | 19.20 | 19.36 | 19.05 | 19.11 | 301,068 | +0.26(+1.38%) |
Aug 14, 2024 | 19.00 | 19.03 | 18.60 | 18.85 | 293,365 | -0.13(-0.68%) |
Aug 13, 2024 | 18.44 | 19.18 | 18.36 | 18.98 | 304,163 | +0.76(+4.17%) |
Aug 12, 2024 | 18.98 | 19.17 | 18.20 | 18.22 | 434,691 | -0.91(-4.76%) |
Aug 09, 2024 | 19.00 | 19.25 | 18.75 | 19.13 | 467,203 | -0.82(-4.11%) |
Aug 08, 2024 | 19.59 | 20.01 | 19.49 | 19.95 | 375,194 | +0.57(+2.94%) |
Aug 07, 2024 | 19.72 | 19.79 | 19.34 | 19.38 | 245,085 | -0.09(-0.46%) |
Aug 06, 2024 | 19.63 | 19.69 | 19.13 | 19.47 | 439,128 | -0.11(-0.56%) |
Aug 05, 2024 | 19.37 | 19.80 | 19.20 | 19.58 | 574,383 | -0.64(-3.17%) |
Aug 02, 2024 | 18.84 | 20.29 | 18.79 | 20.22 | 898,071 | +0.88(+4.55%) |
Aug 01, 2024 | 20.00 | 20.03 | 19.05 | 19.34 | 377,273 | -0.77(-3.83%) |
Jul 31, 2024 | 20.35 | 20.53 | 20.01 | 20.11 | 366,638 | -0.10(-0.49%) |
Jul 30, 2024 | 20.09 | 20.34 | 19.91 | 20.21 | 257,129 | +0.24(+1.20%) |
Jul 29, 2024 | 20.21 | 20.21 | 19.87 | 19.97 | 247,443 | -0.18(-0.89%) |
Jul 26, 2024 | 20.12 | 20.19 | 19.90 | 20.15 | 293,087 | +0.35(+1.77%) |
Jul 25, 2024 | 19.42 | 20.08 | 19.42 | 19.80 | 248,702 | +0.40(+2.06%) |
Jul 24, 2024 | 19.67 | 19.86 | 19.39 | 19.40 | 342,834 | -0.35(-1.77%) |
Jul 23, 2024 | 19.40 | 19.93 | 19.40 | 19.75 | 351,122 | +0.25(+1.28%) |
Jul 22, 2024 | 19.13 | 19.51 | 19.10 | 19.50 | 386,807 | +0.43(+2.25%) |
Jul 19, 2024 | 18.79 | 19.14 | 18.59 | 19.07 | 648,972 | +0.28(+1.49%) |
Jul 18, 2024 | 19.16 | 19.35 | 18.73 | 18.79 | 471,394 | -0.51(-2.64%) |
Jul 17, 2024 | 19.27 | 19.74 | 19.17 | 19.30 | 469,149 | -0.14(-0.72%) |
Jul 16, 2024 | 19.11 | 19.46 | 19.01 | 19.44 | 911,471 | +0.46(+2.42%) |
Jul 15, 2024 | 19.39 | 19.41 | 18.94 | 18.98 | 453,176 | -0.13(-0.68%) |
Jul 12, 2024 | 19.01 | 19.28 | 18.90 | 19.11 | 425,407 | +0.36(+1.92%) |
Jul 11, 2024 | 18.82 | 19.11 | 18.51 | 18.75 | 411,824 | +0.30(+1.63%) |
Jul 10, 2024 | 18.34 | 18.46 | 18.16 | 18.45 | 383,443 | +0.22(+1.21%) |
Jul 09, 2024 | 17.99 | 18.24 | 17.93 | 18.23 | 384,416 | +0.15(+0.83%) |
Jul 08, 2024 | 18.23 | 18.23 | 18.00 | 18.08 | 388,479 | +0.16(+0.89%) |
Jul 05, 2024 | 17.85 | 17.99 | 17.81 | 17.92 | 269,341 | -0.05(-0.28%) |
Jul 03, 2024 | 18.22 | 18.24 | 17.88 | 17.97 | 253,738 | -0.15(-0.83%) |
Jul 02, 2024 | 17.94 | 18.21 | 17.77 | 18.12 | 571,093 | +0.22(+1.23%) |