Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.79 | 18.92 | 18.65 | 18.65 | 148,970 | -0.41(-2.15%) |
Sep 25, 2024 | 18.86 | 19.08 | 18.85 | 19.06 | 93,549 | +0.21(+1.11%) |
Sep 24, 2024 | 18.87 | 18.95 | 18.80 | 18.85 | 57,826 | -0.16(-0.83%) |
Sep 23, 2024 | 18.96 | 19.09 | 18.96 | 19.01 | 16,019 | +0.01(+0.04%) |
Sep 20, 2024 | 19.02 | 19.14 | 18.97 | 19.00 | 115,583 | +0.16(+0.85%) |
Sep 19, 2024 | 18.86 | 18.94 | 18.74 | 18.84 | 253,091 | -0.44(-2.28%) |
Sep 18, 2024 | 19.19 | 19.29 | 18.84 | 19.28 | 97,920 | +0.03(+0.17%) |
Sep 17, 2024 | 19.25 | 19.32 | 19.05 | 19.25 | 87,744 | -0.09(-0.48%) |
Sep 16, 2024 | 19.44 | 19.50 | 19.30 | 19.34 | 68,115 | -0.03(-0.15%) |
Sep 13, 2024 | 19.67 | 19.67 | 19.24 | 19.37 | 161,972 | -0.39(-1.97%) |
Sep 12, 2024 | 19.82 | 19.95 | 19.67 | 19.76 | 79,017 | -0.20(-1.02%) |
Sep 11, 2024 | 20.23 | 20.50 | 19.96 | 19.96 | 166,701 | -0.28(-1.36%) |
Sep 10, 2024 | 20.30 | 20.46 | 20.21 | 20.24 | 89,538 | +0.11(+0.55%) |
Sep 09, 2024 | 20.11 | 20.14 | 19.95 | 20.13 | 120,974 | -0.09(-0.45%) |
Sep 06, 2024 | 19.77 | 20.22 | 19.74 | 20.22 | 106,130 | +0.45(+2.28%) |
Sep 05, 2024 | 19.58 | 19.80 | 19.56 | 19.77 | 141,841 | +0.16(+0.82%) |
Sep 04, 2024 | 19.62 | 19.65 | 19.34 | 19.61 | 229,711 | +0.08(+0.41%) |
Sep 03, 2024 | 19.16 | 19.55 | 19.16 | 19.53 | 94,674 | +0.50(+2.63%) |
Aug 30, 2024 | 19.03 | 19.21 | 19.02 | 19.03 | 79,011 | -0.10(-0.52%) |
Aug 29, 2024 | 19.16 | 19.16 | 18.93 | 19.13 | 19,921 | -0.10(-0.52%) |
Aug 28, 2024 | 19.03 | 19.26 | 19.01 | 19.23 | 61,142 | +0.27(+1.43%) |
Aug 27, 2024 | 19.05 | 19.05 | 18.91 | 18.96 | 5,939 | +0.04(+0.21%) |
Aug 26, 2024 | 18.76 | 18.92 | 18.76 | 18.92 | 25,800 | +0.14(+0.75%) |
Aug 23, 2024 | 19.09 | 19.09 | 18.76 | 18.78 | 152,528 | -0.47(-2.44%) |
Aug 22, 2024 | 18.89 | 19.27 | 18.89 | 19.25 | 104,586 | +0.34(+1.78%) |
Aug 21, 2024 | 19.04 | 19.06 | 18.91 | 18.91 | 56,378 | -0.22(-1.16%) |
Aug 20, 2024 | 19.00 | 19.14 | 19.00 | 19.14 | 81,456 | +0.13(+0.70%) |
Aug 19, 2024 | 19.15 | 19.18 | 19.00 | 19.00 | 37,941 | -0.19(-0.98%) |
Aug 16, 2024 | 19.22 | 19.28 | 19.02 | 19.19 | 39,812 | +0.01(+0.05%) |
Aug 15, 2024 | 19.39 | 19.39 | 19.16 | 19.18 | 126,639 | -0.58(-2.94%) |
Aug 14, 2024 | 19.60 | 19.77 | 19.60 | 19.76 | 38,883 | +0.08(+0.41%) |
Aug 13, 2024 | 19.99 | 19.99 | 19.61 | 19.68 | 61,216 | -0.39(-1.94%) |
Aug 12, 2024 | 19.71 | 20.07 | 19.71 | 20.07 | 125,085 | +0.28(+1.41%) |
Aug 09, 2024 | 19.73 | 19.88 | 19.73 | 19.79 | 34,994 | +0.08(+0.41%) |
Aug 08, 2024 | 19.99 | 20.04 | 19.64 | 19.71 | 76,973 | -0.47(-2.33%) |
Aug 07, 2024 | 19.74 | 20.19 | 19.72 | 20.18 | 228,359 | +0.15(+0.75%) |
Aug 06, 2024 | 20.13 | 20.16 | 19.84 | 20.03 | 102,775 | -0.21(-1.04%) |
Aug 05, 2024 | 20.56 | 20.56 | 19.97 | 20.24 | 109,019 | +0.51(+2.59%) |
Aug 02, 2024 | 19.68 | 19.90 | 19.65 | 19.73 | 231,853 | +0.44(+2.27%) |
Aug 01, 2024 | 18.65 | 19.39 | 18.65 | 19.29 | 83,272 | +0.65(+3.49%) |
Jul 31, 2024 | 18.61 | 18.73 | 18.39 | 18.64 | 51,466 | -0.12(-0.67%) |
Jul 30, 2024 | 18.90 | 18.95 | 18.72 | 18.77 | 53,779 | -0.15(-0.79%) |
Jul 29, 2024 | 18.88 | 18.95 | 18.77 | 18.91 | 222,619 | -0.01(-0.03%) |
Jul 26, 2024 | 19.03 | 19.07 | 18.85 | 18.92 | 25,779 | -0.31(-1.61%) |
Jul 25, 2024 | 19.59 | 19.59 | 18.94 | 19.23 | 104,809 | -0.44(-2.22%) |
Jul 24, 2024 | 19.30 | 19.69 | 19.23 | 19.67 | 357,115 | +0.44(+2.27%) |
Jul 23, 2024 | 19.23 | 19.29 | 19.14 | 19.23 | 271,589 | -0.01(-0.05%) |
Jul 22, 2024 | 19.32 | 19.56 | 19.24 | 19.24 | 31,543 | -0.16(-0.82%) |
Jul 19, 2024 | 19.34 | 19.57 | 19.34 | 19.40 | 41,100 | +0.03(+0.15%) |
Jul 18, 2024 | 19.00 | 19.39 | 18.81 | 19.37 | 39,491 | +0.35(+1.84%) |
Jul 17, 2024 | 19.23 | 19.23 | 18.81 | 19.02 | 65,805 | +0.05(+0.26%) |
Jul 16, 2024 | 19.40 | 19.40 | 18.97 | 18.97 | 82,228 | -0.55(-2.82%) |
Jul 15, 2024 | 19.69 | 19.79 | 19.43 | 19.52 | 51,296 | -0.28(-1.43%) |
Jul 12, 2024 | 20.10 | 20.10 | 19.71 | 19.80 | 116,267 | -0.20(-1.01%) |
Jul 11, 2024 | 20.40 | 20.40 | 20.00 | 20.00 | 81,609 | -0.62(-3.03%) |
Jul 10, 2024 | 20.76 | 20.84 | 20.61 | 20.63 | 30,558 | -0.22(-1.07%) |
Jul 09, 2024 | 20.71 | 20.93 | 20.71 | 20.85 | 16,868 | +0.23(+1.13%) |
Jul 08, 2024 | 20.66 | 20.76 | 20.62 | 20.62 | 34,063 | -0.15(-0.72%) |
Jul 05, 2024 | 20.74 | 20.82 | 20.69 | 20.77 | 23,444 | +0.10(+0.47%) |
Jul 03, 2024 | 20.62 | 20.67 | 20.54 | 20.67 | 31,379 | +0.02(+0.09%) |
Jul 02, 2024 | 20.78 | 20.78 | 20.64 | 20.65 | 56,014 | -0.17(-0.79%) |