Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.49 | 21.77 | 20.32 | 20.68 | 3,439 | +0.91(+4.60%) |
Sep 25, 2024 | 20.63 | 20.63 | 19.77 | 19.77 | 1,148 | -0.98(-4.71%) |
Sep 24, 2024 | 20.56 | 20.74 | 19.82 | 20.74 | 87,725 | +1.51(+7.83%) |
Sep 23, 2024 | 19.97 | 19.97 | 19.24 | 19.24 | 2,823 | -0.49(-2.48%) |
Sep 20, 2024 | 19.60 | 19.73 | 18.66 | 19.73 | 4,229 | -0.53(-2.63%) |
Sep 19, 2024 | 20.03 | 20.26 | 19.39 | 20.26 | 2,605 | +0.63(+3.23%) |
Sep 18, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 603 | +0.26(+1.32%) |
Sep 17, 2024 | 19.33 | 19.37 | 19.33 | 19.37 | 868 | -0.15(-0.75%) |
Sep 16, 2024 | 18.69 | 19.51 | 18.48 | 19.51 | 12,568 | +1.19(+6.51%) |
Sep 13, 2024 | 18.46 | 19.36 | 18.31 | 18.32 | 42,795 | -0.41(-2.18%) |
Sep 12, 2024 | 18.54 | 18.73 | 17.98 | 18.73 | 8,855 | +0.95(+5.35%) |
Sep 11, 2024 | 18.01 | 18.46 | 17.78 | 17.78 | 6,174 | +0.10(+0.58%) |
Sep 10, 2024 | 17.93 | 18.43 | 17.68 | 17.68 | 34,658 | -0.91(-4.90%) |
Sep 09, 2024 | 18.36 | 18.59 | 17.88 | 18.59 | 37,710 | +0.53(+2.96%) |
Sep 06, 2024 | 18.52 | 18.67 | 18.05 | 18.05 | 19,318 | +0.28(+1.60%) |
Sep 05, 2024 | 18.28 | 18.45 | 17.77 | 17.77 | 10,012 | +0.19(+1.08%) |
Sep 04, 2024 | 18.52 | 18.56 | 17.58 | 17.58 | 5,524 | -0.93(-5.00%) |
Sep 03, 2024 | 19.21 | 19.25 | 18.50 | 18.50 | 10,017 | -0.10(-0.52%) |
Aug 30, 2024 | 19.40 | 19.65 | 18.60 | 18.60 | 7,094 | -0.79(-4.07%) |
Aug 29, 2024 | 19.24 | 19.77 | 19.01 | 19.39 | 3,887 | +0.52(+2.77%) |
Aug 28, 2024 | 19.44 | 19.44 | 18.87 | 18.87 | 1,477 | +0.45(+2.43%) |
Aug 27, 2024 | 18.42 | 19.61 | 18.42 | 18.42 | 1,784 | -1.29(-6.54%) |
Aug 26, 2024 | 19.44 | 19.72 | 18.98 | 19.71 | 5,106 | +1.17(+6.32%) |
Aug 23, 2024 | 18.71 | 19.60 | 18.54 | 18.54 | 3,940 | -0.62(-3.25%) |
Aug 22, 2024 | 19.29 | 19.29 | 18.89 | 19.16 | 1,494 | -0.24(-1.22%) |
Aug 21, 2024 | 18.89 | 19.39 | 18.66 | 19.39 | 2,225 | +0.10(+0.53%) |
Aug 20, 2024 | 18.73 | 19.29 | 18.53 | 19.29 | 3,182 | +0.20(+1.03%) |
Aug 19, 2024 | 18.52 | 19.10 | 18.45 | 19.10 | 5,619 | +1.14(+6.36%) |
Aug 16, 2024 | 18.14 | 18.69 | 17.95 | 17.95 | 3,871 | -0.12(-0.65%) |
Aug 15, 2024 | 18.30 | 18.81 | 18.07 | 18.07 | 8,589 | +0.23(+1.31%) |
Aug 14, 2024 | 18.08 | 18.61 | 17.84 | 17.84 | 3,141 | +0.12(+0.65%) |
Aug 13, 2024 | 17.86 | 18.11 | 17.72 | 17.72 | 8,092 | +0.35(+2.03%) |
Aug 12, 2024 | 17.52 | 18.33 | 17.37 | 17.37 | 7,727 | +0.08(+0.45%) |
Aug 09, 2024 | 17.38 | 18.23 | 17.29 | 17.29 | 7,365 | +0.02(+0.13%) |
Aug 08, 2024 | 17.39 | 18.23 | 17.27 | 17.27 | 6,260 | -0.24(-1.36%) |
Aug 07, 2024 | 17.62 | 18.03 | 17.50 | 17.51 | 30,060 | +0.46(+2.71%) |
Aug 06, 2024 | 17.05 | 17.90 | 17.05 | 17.05 | 25,884 | +0.37(+2.21%) |
Aug 05, 2024 | 16.83 | 17.87 | 16.28 | 16.68 | 15,486 | -1.55(-8.51%) |
Aug 02, 2024 | 18.03 | 18.23 | 17.33 | 18.23 | 7,746 | -0.73(-3.87%) |
Aug 01, 2024 | 18.77 | 18.96 | 18.06 | 18.96 | 6,507 | +0.47(+2.54%) |
Jul 31, 2024 | 18.76 | 19.14 | 18.49 | 18.49 | 89,605 | +0.42(+2.31%) |
Jul 30, 2024 | 18.17 | 18.84 | 18.04 | 18.08 | 3,059 | +0.12(+0.67%) |
Jul 29, 2024 | 18.12 | 18.45 | 17.80 | 17.96 | 24,790 | -0.12(-0.67%) |
Jul 26, 2024 | 18.24 | 18.79 | 17.84 | 18.08 | 4,579 | -0.67(-3.59%) |
Jul 25, 2024 | 17.95 | 18.75 | 17.80 | 18.75 | 2,427 | +0.49(+2.69%) |
Jul 24, 2024 | 18.31 | 19.01 | 18.26 | 18.26 | 5,805 | -0.65(-3.42%) |
Jul 23, 2024 | 18.67 | 18.91 | 18.17 | 18.91 | 2,569 | -0.26(-1.37%) |
Jul 22, 2024 | 18.65 | 19.17 | 18.40 | 19.17 | 2,715 | +0.33(+1.77%) |
Jul 19, 2024 | 19.72 | 19.72 | 18.83 | 18.83 | 1,575 | -1.42(-6.99%) |
Jul 18, 2024 | 20.65 | 20.83 | 20.08 | 20.25 | 8,633 | +0.38(+1.92%) |
Jul 17, 2024 | 19.83 | 20.73 | 19.83 | 19.87 | 3,359 | -0.26(-1.30%) |
Jul 16, 2024 | 19.38 | 20.38 | 19.38 | 20.13 | 2,095 | +0.60(+3.05%) |
Jul 15, 2024 | 20.43 | 20.66 | 19.53 | 19.53 | 1,949 | -0.51(-2.56%) |
Jul 12, 2024 | 20.49 | 20.76 | 20.05 | 20.05 | 2,154 | +0.46(+2.34%) |
Jul 11, 2024 | 19.70 | 20.25 | 19.33 | 19.59 | 2,658 | +0.30(+1.58%) |
Jul 10, 2024 | 19.45 | 19.45 | 19.25 | 19.29 | 5,433 | -0.29(-1.49%) |
Jul 09, 2024 | 19.94 | 20.16 | 19.58 | 19.58 | 1,894 | +0.27(+1.39%) |
Jul 08, 2024 | 20.27 | 20.39 | 19.31 | 19.31 | 5,836 | -0.38(-1.91%) |
Jul 05, 2024 | 20.48 | 20.51 | 19.69 | 19.69 | 1,182 | +0.23(+1.16%) |
Jul 03, 2024 | 20.19 | 20.36 | 19.46 | 19.46 | 1,763 | -0.22(-1.14%) |
Jul 02, 2024 | 19.21 | 19.68 | 19.19 | 19.68 | 34,564 | +0.36(+1.86%) |