Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 21.47 | 21.47 | 21.16 | 21.20 | 82,546 | -0.24(-1.12%) |
Sep 24, 2024 | 21.39 | 21.49 | 21.30 | 21.44 | 78,816 | +0.07(+0.33%) |
Sep 23, 2024 | 21.35 | 21.43 | 21.31 | 21.37 | 120,989 | +0.02(+0.09%) |
Sep 20, 2024 | 21.50 | 21.51 | 21.31 | 21.35 | 126,156 | -0.19(-0.88%) |
Sep 19, 2024 | 21.78 | 21.78 | 21.36 | 21.54 | 96,155 | +0.12(+0.56%) |
Sep 18, 2024 | 21.44 | 21.86 | 21.36 | 21.42 | 148,852 | +0.06(+0.28%) |
Sep 17, 2024 | 21.57 | 21.60 | 21.35 | 21.36 | 99,359 | -0.10(-0.47%) |
Sep 16, 2024 | 21.50 | 21.52 | 21.33 | 21.46 | 116,276 | +0.03(+0.14%) |
Sep 13, 2024 | 21.18 | 21.43 | 21.16 | 21.43 | 87,906 | +0.43(+2.05%) |
Sep 12, 2024 | 20.83 | 21.09 | 20.78 | 21.00 | 53,580 | +0.22(+1.06%) |
Sep 11, 2024 | 20.65 | 20.81 | 20.36 | 20.78 | 51,997 | +0.05(+0.24%) |
Sep 10, 2024 | 20.64 | 20.76 | 20.55 | 20.73 | 34,493 | +0.12(+0.58%) |
Sep 09, 2024 | 20.64 | 20.73 | 20.42 | 20.61 | 45,914 | -0.02(-0.10%) |
Sep 06, 2024 | 20.73 | 20.75 | 20.45 | 20.63 | 90,345 | -0.09(-0.43%) |
Sep 05, 2024 | 20.57 | 20.93 | 20.57 | 20.72 | 85,573 | +0.21(+1.02%) |
Sep 04, 2024 | 20.32 | 20.57 | 20.32 | 20.51 | 71,553 | +0.23(+1.13%) |
Sep 03, 2024 | 20.40 | 20.45 | 20.23 | 20.28 | 102,825 | -0.13(-0.64%) |
Aug 30, 2024 | 20.43 | 20.50 | 20.19 | 20.41 | 65,869 | +0.08(+0.39%) |
Aug 29, 2024 | 20.37 | 20.39 | 20.20 | 20.33 | 35,343 | +0.02(+0.10%) |
Aug 28, 2024 | 20.30 | 20.43 | 20.23 | 20.31 | 64,044 | -0.02(-0.10%) |
Aug 27, 2024 | 20.26 | 20.38 | 20.14 | 20.33 | 53,350 | +0.01(+0.05%) |
Aug 26, 2024 | 20.41 | 20.42 | 20.30 | 20.32 | 87,286 | +0.07(+0.35%) |
Aug 23, 2024 | 19.86 | 20.34 | 19.82 | 20.25 | 71,752 | +0.50(+2.53%) |
Aug 22, 2024 | 19.83 | 19.84 | 19.68 | 19.75 | 61,060 | -0.08(-0.40%) |
Aug 21, 2024 | 19.78 | 19.84 | 19.62 | 19.83 | 80,357 | +0.12(+0.61%) |
Aug 20, 2024 | 19.84 | 19.84 | 19.68 | 19.71 | 48,703 | -0.15(-0.76%) |
Aug 19, 2024 | 19.54 | 19.86 | 19.46 | 19.86 | 104,195 | +0.40(+2.07%) |
Aug 16, 2024 | 19.43 | 19.56 | 19.34 | 19.46 | 35,704 | +0.01(+0.05%) |
Aug 15, 2024 | 19.44 | 19.54 | 19.27 | 19.45 | 53,077 | +0.19(+0.98%) |
Aug 14, 2024 | 19.37 | 19.39 | 19.20 | 19.26 | 38,814 | -0.02(-0.10%) |
Aug 13, 2024 | 19.07 | 19.32 | 19.02 | 19.28 | 40,991 | +0.32(+1.68%) |
Aug 12, 2024 | 19.34 | 19.34 | 18.86 | 18.96 | 122,385 | -0.36(-1.85%) |
Aug 09, 2024 | 19.44 | 19.44 | 19.15 | 19.32 | 161,551 | -0.04(-0.21%) |
Aug 08, 2024 | 19.34 | 19.43 | 19.19 | 19.36 | 72,722 | +0.08(+0.41%) |
Aug 07, 2024 | 19.67 | 19.67 | 19.20 | 19.28 | 113,993 | -0.08(-0.41%) |
Aug 06, 2024 | 18.89 | 19.61 | 18.76 | 19.36 | 189,742 | +0.56(+2.96%) |
Aug 05, 2024 | 18.68 | 19.21 | 18.61 | 18.80 | 199,167 | -0.82(-4.20%) |
Aug 02, 2024 | 19.46 | 19.72 | 19.43 | 19.63 | 169,224 | -0.13(-0.65%) |
Aug 01, 2024 | 19.86 | 20.00 | 19.60 | 19.76 | 122,066 | -0.07(-0.35%) |
Jul 31, 2024 | 19.94 | 20.20 | 19.75 | 19.83 | 418,588 | -0.11(-0.55%) |
Jul 30, 2024 | 19.84 | 19.94 | 19.64 | 19.93 | 78,237 | +0.14(+0.70%) |
Jul 29, 2024 | 19.97 | 19.97 | 19.70 | 19.80 | 85,833 | -0.10(-0.50%) |
Jul 26, 2024 | 19.75 | 19.93 | 19.63 | 19.89 | 71,994 | +0.42(+2.14%) |
Jul 25, 2024 | 19.44 | 19.72 | 19.39 | 19.48 | 97,228 | +0.13(+0.67%) |
Jul 24, 2024 | 19.62 | 19.77 | 19.34 | 19.35 | 81,617 | -0.33(-1.67%) |
Jul 23, 2024 | 19.49 | 19.77 | 19.39 | 19.68 | 75,971 | +0.16(+0.81%) |
Jul 22, 2024 | 19.35 | 19.53 | 19.08 | 19.52 | 89,971 | +0.25(+1.30%) |
Jul 19, 2024 | 19.38 | 19.41 | 19.18 | 19.27 | 98,490 | -0.11(-0.56%) |
Jul 18, 2024 | 19.66 | 19.92 | 19.29 | 19.38 | 126,080 | -0.34(-1.70%) |
Jul 17, 2024 | 19.45 | 19.92 | 19.45 | 19.71 | 143,989 | +0.10(+0.50%) |
Jul 16, 2024 | 19.29 | 19.62 | 19.29 | 19.61 | 117,057 | +0.42(+2.21%) |
Jul 15, 2024 | 18.84 | 19.19 | 18.84 | 19.19 | 122,848 | +0.43(+2.31%) |
Jul 12, 2024 | 18.61 | 18.83 | 18.59 | 18.75 | 81,141 | +0.31(+1.66%) |
Jul 11, 2024 | 18.01 | 18.49 | 18.01 | 18.45 | 147,817 | +0.69(+3.89%) |
Jul 10, 2024 | 17.76 | 17.76 | 17.64 | 17.76 | 70,069 | +0.12(+0.67%) |
Jul 09, 2024 | 17.64 | 17.65 | 17.46 | 17.64 | 82,017 | -0.00(-0.03%) |
Jul 08, 2024 | 17.53 | 17.68 | 17.53 | 17.64 | 78,998 | +0.18(+1.05%) |
Jul 05, 2024 | 17.47 | 17.49 | 17.37 | 17.46 | 32,946 | -0.01(-0.06%) |
Jul 03, 2024 | 17.50 | 17.64 | 17.44 | 17.47 | 57,018 | +0.02(+0.11%) |
Jul 02, 2024 | 17.32 | 17.46 | 17.32 | 17.45 | 48,949 | +0.14(+0.80%) |