Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.93 | 18.26 | 17.92 | 18.05 | 79,185 | +0.39(+2.21%) |
Sep 25, 2024 | 17.99 | 17.99 | 17.64 | 17.66 | 124,112 | -0.32(-1.78%) |
Sep 24, 2024 | 18.03 | 18.16 | 17.86 | 17.98 | 119,519 | +0.02(+0.11%) |
Sep 23, 2024 | 18.45 | 18.45 | 17.92 | 17.96 | 106,388 | -0.53(-2.87%) |
Sep 20, 2024 | 18.19 | 18.50 | 18.03 | 18.49 | 327,700 | +0.14(+0.76%) |
Sep 19, 2024 | 18.41 | 18.54 | 18.05 | 18.35 | 128,049 | +0.40(+2.23%) |
Sep 18, 2024 | 17.97 | 18.72 | 17.65 | 17.95 | 144,562 | +0.06(+0.34%) |
Sep 17, 2024 | 18.01 | 18.07 | 17.63 | 17.89 | 340,755 | +0.12(+0.68%) |
Sep 16, 2024 | 18.15 | 18.26 | 17.45 | 17.77 | 154,695 | -0.34(-1.88%) |
Sep 13, 2024 | 17.53 | 18.16 | 17.53 | 18.11 | 186,220 | +0.73(+4.20%) |
Sep 12, 2024 | 17.33 | 17.54 | 16.94 | 17.38 | 117,675 | +0.29(+1.70%) |
Sep 11, 2024 | 16.69 | 17.12 | 16.23 | 17.09 | 236,150 | +0.44(+2.64%) |
Sep 10, 2024 | 17.11 | 17.22 | 16.35 | 16.65 | 375,643 | -0.57(-3.31%) |
Sep 09, 2024 | 17.55 | 17.78 | 17.21 | 17.22 | 166,236 | -0.35(-1.99%) |
Sep 06, 2024 | 17.56 | 17.70 | 17.22 | 17.57 | 153,929 | -0.05(-0.28%) |
Sep 05, 2024 | 17.71 | 18.04 | 17.56 | 17.62 | 181,448 | -0.04(-0.23%) |
Sep 04, 2024 | 17.56 | 17.92 | 17.41 | 17.66 | 152,371 | +0.13(+0.74%) |
Sep 03, 2024 | 18.20 | 18.30 | 17.50 | 17.53 | 322,057 | -1.00(-5.40%) |
Aug 30, 2024 | 18.44 | 18.58 | 17.97 | 18.53 | 201,760 | -0.13(-0.70%) |
Aug 29, 2024 | 18.80 | 19.79 | 18.62 | 18.66 | 261,079 | -1.20(-6.04%) |
Aug 28, 2024 | 20.19 | 20.36 | 19.50 | 19.86 | 116,997 | -0.33(-1.63%) |
Aug 27, 2024 | 20.37 | 20.42 | 19.98 | 20.19 | 80,232 | -0.25(-1.22%) |
Aug 26, 2024 | 20.60 | 20.84 | 20.31 | 20.44 | 98,869 | +0.06(+0.29%) |
Aug 23, 2024 | 19.59 | 20.58 | 19.59 | 20.38 | 94,223 | +1.05(+5.43%) |
Aug 22, 2024 | 19.78 | 19.98 | 19.26 | 19.33 | 75,386 | -0.55(-2.77%) |
Aug 21, 2024 | 19.55 | 19.91 | 19.43 | 19.88 | 64,354 | +0.55(+2.85%) |
Aug 20, 2024 | 19.67 | 19.67 | 19.15 | 19.33 | 59,508 | -0.25(-1.28%) |
Aug 19, 2024 | 19.61 | 19.79 | 19.44 | 19.58 | 59,388 | -0.06(-0.31%) |
Aug 16, 2024 | 19.64 | 19.95 | 19.58 | 19.64 | 82,320 | -0.02(-0.10%) |
Aug 15, 2024 | 19.43 | 19.86 | 19.40 | 19.66 | 82,233 | +0.77(+4.08%) |
Aug 14, 2024 | 19.82 | 19.92 | 18.84 | 18.89 | 110,283 | -0.93(-4.69%) |
Aug 13, 2024 | 19.80 | 19.96 | 19.57 | 19.82 | 66,673 | +0.26(+1.33%) |
Aug 12, 2024 | 20.53 | 20.59 | 19.51 | 19.56 | 117,416 | -0.78(-3.83%) |
Aug 09, 2024 | 20.01 | 20.57 | 20.01 | 20.34 | 170,359 | +0.51(+2.57%) |
Aug 08, 2024 | 19.77 | 19.95 | 19.62 | 19.83 | 272,396 | +0.40(+2.06%) |
Aug 07, 2024 | 20.10 | 20.10 | 19.41 | 19.43 | 149,329 | -0.24(-1.22%) |
Aug 06, 2024 | 19.82 | 19.98 | 19.45 | 19.67 | 132,435 | +0.05(+0.25%) |
Aug 05, 2024 | 19.03 | 19.92 | 19.03 | 19.62 | 177,118 | -0.80(-3.92%) |
Aug 02, 2024 | 19.63 | 20.96 | 19.40 | 20.42 | 281,944 | +0.14(+0.69%) |
Aug 01, 2024 | 21.77 | 21.86 | 19.82 | 20.28 | 193,318 | -1.60(-7.31%) |
Jul 31, 2024 | 21.31 | 22.48 | 20.74 | 21.88 | 292,902 | +0.66(+3.11%) |
Jul 30, 2024 | 20.91 | 21.28 | 20.35 | 21.22 | 224,608 | +0.05(+0.24%) |
Jul 29, 2024 | 21.10 | 21.26 | 20.89 | 21.17 | 120,909 | +0.08(+0.38%) |
Jul 26, 2024 | 21.07 | 21.20 | 20.75 | 21.09 | 148,794 | +0.40(+1.93%) |
Jul 25, 2024 | 19.30 | 20.74 | 19.20 | 20.69 | 207,047 | +1.55(+8.10%) |
Jul 24, 2024 | 20.00 | 20.27 | 19.07 | 19.14 | 138,397 | -0.99(-4.92%) |
Jul 23, 2024 | 20.11 | 20.22 | 19.64 | 20.13 | 111,871 | -0.25(-1.23%) |
Jul 22, 2024 | 20.20 | 20.61 | 19.74 | 20.38 | 121,185 | +0.27(+1.34%) |
Jul 19, 2024 | 20.44 | 20.65 | 20.05 | 20.11 | 104,045 | -0.29(-1.42%) |
Jul 18, 2024 | 20.43 | 21.15 | 20.10 | 20.40 | 178,115 | -0.20(-0.97%) |
Jul 17, 2024 | 20.16 | 20.75 | 20.15 | 20.60 | 133,760 | +0.20(+0.98%) |
Jul 16, 2024 | 19.54 | 20.43 | 19.46 | 20.40 | 167,029 | +1.11(+5.75%) |
Jul 15, 2024 | 18.98 | 19.53 | 18.83 | 19.29 | 183,349 | +0.37(+1.96%) |
Jul 12, 2024 | 18.96 | 19.29 | 18.90 | 18.92 | 152,074 | +0.07(+0.37%) |
Jul 11, 2024 | 18.18 | 18.93 | 18.06 | 18.85 | 162,987 | +1.19(+6.74%) |
Jul 10, 2024 | 17.79 | 17.86 | 17.44 | 17.66 | 260,692 | -0.13(-0.73%) |
Jul 09, 2024 | 17.75 | 17.89 | 17.56 | 17.79 | 214,933 | +0.02(+0.11%) |
Jul 08, 2024 | 17.52 | 17.78 | 17.38 | 17.77 | 212,477 | +0.22(+1.25%) |
Jul 05, 2024 | 17.43 | 17.80 | 17.31 | 17.55 | 314,484 | -0.06(-0.34%) |
Jul 03, 2024 | 17.86 | 17.99 | 17.61 | 17.61 | 115,668 | -0.15(-0.84%) |
Jul 02, 2024 | 17.99 | 18.08 | 17.55 | 17.76 | 381,893 | -0.20(-1.11%) |