Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 17.45 | 17.53 | 17.10 | 17.11 | 867,135 | -0.38(-2.17%) |
Sep 24, 2024 | 17.74 | 17.85 | 17.38 | 17.49 | 620,649 | -0.21(-1.19%) |
Sep 23, 2024 | 18.03 | 18.05 | 17.24 | 17.70 | 948,908 | -0.27(-1.50%) |
Sep 20, 2024 | 18.22 | 18.51 | 17.97 | 17.97 | 4,238,360 | -0.34(-1.86%) |
Sep 19, 2024 | 18.73 | 18.73 | 18.23 | 18.31 | 573,431 | +0.08(+0.44%) |
Sep 18, 2024 | 18.28 | 18.68 | 18.21 | 18.23 | 596,804 | -0.06(-0.33%) |
Sep 17, 2024 | 17.92 | 18.38 | 17.90 | 18.29 | 441,042 | +0.55(+3.10%) |
Sep 16, 2024 | 17.66 | 17.82 | 17.54 | 17.74 | 466,997 | +0.09(+0.51%) |
Sep 13, 2024 | 17.38 | 17.83 | 17.30 | 17.65 | 424,323 | +0.57(+3.34%) |
Sep 12, 2024 | 17.05 | 17.31 | 16.91 | 17.08 | 517,028 | +0.11(+0.65%) |
Sep 11, 2024 | 16.88 | 17.01 | 16.60 | 16.97 | 423,045 | -0.06(-0.35%) |
Sep 10, 2024 | 17.39 | 17.41 | 16.99 | 17.03 | 542,024 | -0.30(-1.73%) |
Sep 09, 2024 | 17.31 | 17.49 | 17.19 | 17.33 | 512,735 | -0.01(-0.06%) |
Sep 06, 2024 | 17.69 | 17.89 | 17.34 | 17.34 | 464,927 | -0.30(-1.70%) |
Sep 05, 2024 | 17.44 | 17.75 | 17.29 | 17.64 | 503,695 | +0.27(+1.55%) |
Sep 04, 2024 | 17.26 | 17.55 | 17.20 | 17.37 | 426,006 | +0.02(+0.12%) |
Sep 03, 2024 | 17.64 | 17.83 | 17.35 | 17.35 | 463,759 | -0.49(-2.75%) |
Aug 30, 2024 | 17.85 | 17.94 | 17.66 | 17.84 | 385,131 | +0.00(+0.00%) |
Aug 29, 2024 | 17.74 | 18.00 | 17.66 | 17.84 | 465,654 | +0.34(+1.94%) |
Aug 28, 2024 | 17.79 | 17.95 | 17.47 | 17.50 | 776,576 | -0.45(-2.51%) |
Aug 27, 2024 | 18.31 | 18.41 | 17.88 | 17.95 | 519,491 | -0.47(-2.55%) |
Aug 26, 2024 | 18.37 | 18.65 | 18.22 | 18.42 | 359,405 | +0.27(+1.49%) |
Aug 23, 2024 | 17.47 | 18.34 | 17.41 | 18.15 | 484,706 | +0.87(+5.03%) |
Aug 22, 2024 | 17.60 | 17.60 | 17.16 | 17.28 | 487,955 | -0.28(-1.59%) |
Aug 21, 2024 | 17.71 | 17.76 | 17.41 | 17.56 | 394,767 | -0.09(-0.51%) |
Aug 20, 2024 | 17.80 | 17.95 | 17.59 | 17.65 | 376,580 | -0.20(-1.12%) |
Aug 19, 2024 | 17.63 | 17.97 | 17.60 | 17.85 | 361,785 | +0.29(+1.65%) |
Aug 16, 2024 | 17.58 | 17.75 | 17.51 | 17.56 | 387,041 | -0.10(-0.57%) |
Aug 15, 2024 | 17.94 | 17.95 | 17.60 | 17.66 | 533,278 | +0.12(+0.68%) |
Aug 14, 2024 | 17.80 | 17.91 | 17.39 | 17.54 | 490,846 | -0.17(-0.96%) |
Aug 13, 2024 | 17.18 | 17.73 | 17.10 | 17.71 | 625,981 | +0.67(+3.93%) |
Aug 12, 2024 | 16.76 | 17.05 | 16.54 | 17.04 | 586,464 | +0.21(+1.25%) |
Aug 09, 2024 | 16.34 | 17.12 | 16.33 | 16.83 | 1,110,122 | +0.04(+0.24%) |
Aug 08, 2024 | 16.63 | 17.29 | 15.78 | 16.79 | 1,625,072 | -1.07(-5.99%) |
Aug 07, 2024 | 18.43 | 18.55 | 17.77 | 17.86 | 450,124 | -0.18(-1.00%) |
Aug 06, 2024 | 18.15 | 18.36 | 17.97 | 18.04 | 331,745 | -0.11(-0.61%) |
Aug 05, 2024 | 18.14 | 18.47 | 17.92 | 18.15 | 422,280 | -1.17(-6.06%) |
Aug 02, 2024 | 19.06 | 19.41 | 19.02 | 19.32 | 393,646 | -0.50(-2.52%) |
Aug 01, 2024 | 20.64 | 20.67 | 19.60 | 19.82 | 422,196 | -0.80(-3.88%) |
Jul 31, 2024 | 20.45 | 21.24 | 20.44 | 20.62 | 737,203 | +0.30(+1.48%) |
Jul 30, 2024 | 20.07 | 20.47 | 20.05 | 20.32 | 372,635 | +0.45(+2.26%) |
Jul 29, 2024 | 20.00 | 20.57 | 19.67 | 19.87 | 494,901 | +0.03(+0.15%) |
Jul 26, 2024 | 19.60 | 19.87 | 19.20 | 19.84 | 496,093 | +0.58(+3.01%) |
Jul 25, 2024 | 18.88 | 19.34 | 18.72 | 19.26 | 416,585 | +0.45(+2.39%) |
Jul 24, 2024 | 19.27 | 19.40 | 18.81 | 18.81 | 251,888 | -0.66(-3.39%) |
Jul 23, 2024 | 19.24 | 19.77 | 19.21 | 19.47 | 401,888 | +0.20(+1.04%) |
Jul 22, 2024 | 19.37 | 19.41 | 19.08 | 19.27 | 272,576 | +0.04(+0.21%) |
Jul 19, 2024 | 19.44 | 19.65 | 19.20 | 19.23 | 287,081 | -0.18(-0.93%) |
Jul 18, 2024 | 19.66 | 19.98 | 19.22 | 19.41 | 288,269 | -0.30(-1.52%) |
Jul 17, 2024 | 19.68 | 20.14 | 19.54 | 19.71 | 322,760 | -0.34(-1.70%) |
Jul 16, 2024 | 19.52 | 20.12 | 19.52 | 20.05 | 377,981 | +0.76(+3.94%) |
Jul 15, 2024 | 19.29 | 19.66 | 19.15 | 19.29 | 411,727 | +0.19(+0.99%) |
Jul 12, 2024 | 19.23 | 19.45 | 18.93 | 19.10 | 360,215 | +0.01(+0.05%) |
Jul 11, 2024 | 18.70 | 19.12 | 18.52 | 19.09 | 446,415 | +0.82(+4.49%) |
Jul 10, 2024 | 18.68 | 18.77 | 18.22 | 18.27 | 253,615 | -0.29(-1.56%) |
Jul 09, 2024 | 18.80 | 18.84 | 18.51 | 18.56 | 256,520 | -0.33(-1.75%) |
Jul 08, 2024 | 19.04 | 19.11 | 18.85 | 18.89 | 464,043 | -0.04(-0.21%) |
Jul 05, 2024 | 19.07 | 19.22 | 18.81 | 18.93 | 219,247 | -0.22(-1.15%) |
Jul 03, 2024 | 19.01 | 19.24 | 19.00 | 19.15 | 213,616 | +0.15(+0.79%) |
Jul 02, 2024 | 18.75 | 19.12 | 18.70 | 19.00 | 413,432 | +0.21(+1.12%) |