Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 18.30 | 18.91 | 18.30 | 18.83 | 53,654 | +0.84(+4.67%) |
Sep 18, 2024 | 17.95 | 18.11 | 17.87 | 17.99 | 21,024 | +0.02(+0.11%) |
Sep 17, 2024 | 17.93 | 18.13 | 17.93 | 17.97 | 45,460 | +0.07(+0.39%) |
Sep 16, 2024 | 17.89 | 17.91 | 17.84 | 17.90 | 104,029 | +0.40(+2.29%) |
Sep 13, 2024 | 17.59 | 17.59 | 17.48 | 17.50 | 81,925 | -0.07(-0.40%) |
Sep 12, 2024 | 17.55 | 17.61 | 17.46 | 17.57 | 131,922 | +0.32(+1.86%) |
Sep 11, 2024 | 17.13 | 17.31 | 17.08 | 17.25 | 234,203 | -0.37(-2.10%) |
Sep 10, 2024 | 17.82 | 17.89 | 17.46 | 17.62 | 260,747 | +0.38(+2.20%) |
Sep 09, 2024 | 17.23 | 17.25 | 17.13 | 17.24 | 126,991 | -0.13(-0.75%) |
Sep 06, 2024 | 17.61 | 18.36 | 17.04 | 17.37 | 176,657 | -0.26(-1.47%) |
Sep 05, 2024 | 17.97 | 17.97 | 17.38 | 17.63 | 62,465 | -0.20(-1.12%) |
Sep 04, 2024 | 17.77 | 17.87 | 17.72 | 17.83 | 78,131 | +0.13(+0.73%) |
Sep 03, 2024 | 18.33 | 18.47 | 17.62 | 17.70 | 129,020 | -0.37(-2.06%) |
Aug 30, 2024 | 19.56 | 19.64 | 17.98 | 18.07 | 262,326 | -0.17(-0.94%) |
Aug 29, 2024 | 18.17 | 18.27 | 18.13 | 18.25 | 41,536 | -0.34(-1.85%) |
Aug 28, 2024 | 18.71 | 19.38 | 18.48 | 18.59 | 26,050 | -0.63(-3.28%) |
Aug 27, 2024 | 19.29 | 19.33 | 18.63 | 19.22 | 107,812 | +0.20(+1.05%) |
Aug 26, 2024 | 18.92 | 19.09 | 18.62 | 19.02 | 62,177 | +0.16(+0.85%) |
Aug 23, 2024 | 18.82 | 19.00 | 18.80 | 18.86 | 20,509 | -0.16(-0.82%) |
Aug 22, 2024 | 18.67 | 19.05 | 18.67 | 19.02 | 26,674 | +0.05(+0.29%) |
Aug 21, 2024 | 18.80 | 18.96 | 18.80 | 18.96 | 17,881 | +0.01(+0.05%) |
Aug 20, 2024 | 18.40 | 19.19 | 18.40 | 18.95 | 46,688 | -0.19(-0.99%) |
Aug 19, 2024 | 18.97 | 19.50 | 18.23 | 19.14 | 43,772 | -0.06(-0.31%) |
Aug 16, 2024 | 18.93 | 20.00 | 18.70 | 19.20 | 20,635 | +0.63(+3.39%) |
Aug 15, 2024 | 18.22 | 18.80 | 17.66 | 18.57 | 129,557 | +0.76(+4.27%) |
Aug 14, 2024 | 18.10 | 18.10 | 17.67 | 17.81 | 34,904 | -0.02(-0.11%) |
Aug 13, 2024 | 17.02 | 18.40 | 17.02 | 17.83 | 94,512 | +0.40(+2.29%) |
Aug 12, 2024 | 18.07 | 18.07 | 17.25 | 17.43 | 119,196 | -0.39(-2.19%) |
Aug 09, 2024 | 17.47 | 17.83 | 17.31 | 17.82 | 106,407 | -0.19(-1.05%) |
Aug 08, 2024 | 17.39 | 18.34 | 17.06 | 18.01 | 238,600 | +0.20(+1.12%) |
Aug 07, 2024 | 18.09 | 18.39 | 17.61 | 17.81 | 170,621 | -0.46(-2.52%) |
Aug 06, 2024 | 18.23 | 18.51 | 18.23 | 18.27 | 171,811 | -0.95(-4.94%) |
Aug 05, 2024 | 19.01 | 19.33 | 19.01 | 19.22 | 248,926 | +0.95(+5.17%) |
Aug 02, 2024 | 18.40 | 18.40 | 18.18 | 18.27 | 79,586 | -0.30(-1.59%) |
Aug 01, 2024 | 19.00 | 19.02 | 18.56 | 18.57 | 58,081 | -0.06(-0.32%) |
Jul 31, 2024 | 18.75 | 18.85 | 18.63 | 18.63 | 69,668 | -0.03(-0.16%) |
Jul 30, 2024 | 18.40 | 18.70 | 18.40 | 18.66 | 148,769 | -0.51(-2.67%) |
Jul 29, 2024 | 19.04 | 19.21 | 18.94 | 19.17 | 802,521 | -0.07(-0.35%) |
Jul 26, 2024 | 18.95 | 19.24 | 18.93 | 19.24 | 247,128 | -0.16(-0.82%) |
Jul 25, 2024 | 19.37 | 19.62 | 19.19 | 19.40 | 75,353 | -0.19(-0.95%) |
Jul 24, 2024 | 19.77 | 19.91 | 19.57 | 19.59 | 34,604 | -0.22(-1.13%) |
Jul 23, 2024 | 19.75 | 19.81 | 19.64 | 19.81 | 76,407 | -0.29(-1.44%) |
Jul 22, 2024 | 20.67 | 20.68 | 19.82 | 20.10 | 67,712 | +0.29(+1.46%) |
Jul 19, 2024 | 19.91 | 19.97 | 19.80 | 19.81 | 68,705 | -0.39(-1.93%) |
Jul 18, 2024 | 20.41 | 20.52 | 20.18 | 20.20 | 45,104 | -0.56(-2.70%) |
Jul 17, 2024 | 20.79 | 20.92 | 20.76 | 20.76 | 30,777 | -0.06(-0.29%) |
Jul 16, 2024 | 20.72 | 20.82 | 20.65 | 20.82 | 57,070 | +0.10(+0.48%) |
Jul 15, 2024 | 20.79 | 20.91 | 20.72 | 20.72 | 142,338 | -0.97(-4.47%) |
Jul 12, 2024 | 21.75 | 21.89 | 21.58 | 21.69 | 51,516 | +0.30(+1.40%) |
Jul 11, 2024 | 21.45 | 21.48 | 21.30 | 21.39 | 54,138 | +0.63(+3.05%) |
Jul 10, 2024 | 20.66 | 20.77 | 20.66 | 20.76 | 47,106 | -0.06(-0.31%) |
Jul 09, 2024 | 21.43 | 21.43 | 20.57 | 20.82 | 60,644 | +0.40(+1.96%) |
Jul 08, 2024 | 20.53 | 20.55 | 20.42 | 20.42 | 60,997 | -0.55(-2.62%) |
Jul 05, 2024 | 20.91 | 20.97 | 20.71 | 20.97 | 54,490 | -0.67(-3.10%) |
Jul 03, 2024 | 21.00 | 21.85 | 21.00 | 21.64 | 30,658 | +1.03(+4.99%) |
Jul 02, 2024 | 20.70 | 20.72 | 20.60 | 20.61 | 137,923 | -0.18(-0.86%) |