Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.00 | 19.26 | 18.88 | 19.04 | 2,285,127 | +0.27(+1.44%) |
Sep 25, 2024 | 19.12 | 19.17 | 18.71 | 18.77 | 2,016,617 | -0.39(-2.04%) |
Sep 24, 2024 | 19.27 | 19.39 | 19.12 | 19.16 | 1,715,738 | +0.01(+0.05%) |
Sep 23, 2024 | 19.37 | 19.37 | 19.02 | 19.15 | 1,888,639 | -0.08(-0.42%) |
Sep 20, 2024 | 19.30 | 19.36 | 18.95 | 19.23 | 9,397,145 | -0.31(-1.59%) |
Sep 19, 2024 | 19.77 | 19.80 | 19.34 | 19.54 | 2,501,180 | +0.12(+0.62%) |
Sep 18, 2024 | 19.31 | 19.59 | 19.18 | 19.42 | 1,920,307 | +0.16(+0.83%) |
Sep 17, 2024 | 19.10 | 19.34 | 19.00 | 19.26 | 1,376,381 | +0.24(+1.26%) |
Sep 16, 2024 | 19.24 | 19.28 | 18.96 | 19.02 | 1,949,840 | +0.01(+0.05%) |
Sep 13, 2024 | 18.59 | 19.14 | 18.59 | 19.01 | 3,445,098 | +0.50(+2.70%) |
Sep 12, 2024 | 18.32 | 18.54 | 18.26 | 18.51 | 1,509,951 | +0.28(+1.54%) |
Sep 11, 2024 | 18.50 | 18.50 | 18.01 | 18.23 | 2,253,878 | -0.36(-1.94%) |
Sep 10, 2024 | 18.99 | 18.99 | 18.46 | 18.59 | 3,179,854 | -0.39(-2.05%) |
Sep 09, 2024 | 18.43 | 19.05 | 18.16 | 18.98 | 3,531,269 | +0.54(+2.93%) |
Sep 06, 2024 | 18.69 | 18.76 | 18.35 | 18.44 | 1,497,993 | -0.22(-1.18%) |
Sep 05, 2024 | 18.79 | 18.82 | 18.51 | 18.66 | 1,542,303 | -0.05(-0.27%) |
Sep 04, 2024 | 18.64 | 18.86 | 18.50 | 18.71 | 2,279,141 | +0.01(+0.05%) |
Sep 03, 2024 | 18.93 | 18.99 | 18.64 | 18.70 | 1,864,286 | -0.28(-1.48%) |
Aug 30, 2024 | 19.25 | 19.25 | 18.91 | 18.98 | 3,682,207 | -0.16(-0.84%) |
Aug 29, 2024 | 19.30 | 19.41 | 19.07 | 19.14 | 2,399,620 | -0.13(-0.67%) |
Aug 28, 2024 | 19.44 | 19.52 | 19.25 | 19.27 | 1,780,784 | -0.25(-1.28%) |
Aug 27, 2024 | 19.50 | 19.59 | 19.42 | 19.52 | 1,441,772 | -0.02(-0.10%) |
Aug 26, 2024 | 19.63 | 19.72 | 19.49 | 19.54 | 1,348,206 | -0.01(-0.05%) |
Aug 23, 2024 | 19.25 | 19.56 | 19.25 | 19.55 | 1,661,263 | +0.33(+1.72%) |
Aug 22, 2024 | 19.29 | 19.38 | 19.15 | 19.22 | 1,960,076 | -0.05(-0.26%) |
Aug 21, 2024 | 19.15 | 19.34 | 19.03 | 19.27 | 1,794,374 | +0.27(+1.42%) |
Aug 20, 2024 | 19.07 | 19.15 | 18.96 | 19.00 | 1,625,358 | -0.07(-0.37%) |
Aug 19, 2024 | 19.22 | 19.36 | 19.05 | 19.07 | 1,944,351 | -0.15(-0.78%) |
Aug 16, 2024 | 19.27 | 19.54 | 19.20 | 19.22 | 1,411,567 | -0.13(-0.67%) |
Aug 15, 2024 | 19.37 | 19.49 | 19.17 | 19.35 | 1,309,555 | +0.32(+1.68%) |
Aug 14, 2024 | 18.94 | 19.27 | 18.94 | 19.03 | 1,743,436 | +0.17(+0.90%) |
Aug 13, 2024 | 18.58 | 18.93 | 18.50 | 18.86 | 2,152,892 | +0.28(+1.51%) |
Aug 12, 2024 | 18.96 | 19.01 | 18.55 | 18.58 | 2,160,974 | -0.38(-2.00%) |
Aug 09, 2024 | 19.03 | 19.11 | 18.79 | 18.96 | 2,599,668 | -0.05(-0.26%) |
Aug 08, 2024 | 18.57 | 19.05 | 18.57 | 19.01 | 1,959,674 | +0.47(+2.54%) |
Aug 07, 2024 | 18.85 | 19.30 | 18.52 | 18.54 | 2,441,443 | -0.21(-1.12%) |
Aug 06, 2024 | 18.32 | 19.03 | 18.27 | 18.75 | 4,672,817 | +0.43(+2.35%) |
Aug 05, 2024 | 18.09 | 18.59 | 17.90 | 18.32 | 2,818,583 | -0.60(-3.17%) |
Aug 02, 2024 | 18.94 | 19.03 | 18.65 | 18.92 | 1,723,167 | -0.25(-1.30%) |
Aug 01, 2024 | 19.30 | 19.55 | 19.14 | 19.17 | 3,176,503 | -0.12(-0.62%) |
Jul 31, 2024 | 19.68 | 19.74 | 19.25 | 19.29 | 3,001,678 | -0.31(-1.58%) |
Jul 30, 2024 | 19.31 | 19.68 | 19.18 | 19.60 | 2,588,629 | +0.33(+1.71%) |
Jul 29, 2024 | 19.13 | 19.34 | 18.90 | 19.27 | 3,209,811 | +0.10(+0.52%) |
Jul 26, 2024 | 19.05 | 19.29 | 18.84 | 19.17 | 3,451,955 | +0.26(+1.37%) |
Jul 25, 2024 | 19.14 | 19.18 | 18.75 | 18.91 | 4,762,920 | -0.02(-0.11%) |
Jul 24, 2024 | 17.70 | 19.16 | 17.59 | 18.93 | 10,194,625 | +1.69(+9.80%) |
Jul 23, 2024 | 18.51 | 18.55 | 17.07 | 17.24 | 9,929,459 | -1.44(-7.71%) |
Jul 22, 2024 | 16.26 | 19.53 | 16.01 | 18.68 | 34,906,572 | +2.45(+15.10%) |
Jul 19, 2024 | 16.48 | 16.52 | 16.22 | 16.23 | 1,979,998 | -0.31(-1.87%) |
Jul 18, 2024 | 16.66 | 16.96 | 16.53 | 16.54 | 3,526,529 | -0.16(-0.96%) |
Jul 17, 2024 | 16.94 | 17.02 | 16.64 | 16.70 | 4,738,416 | -0.32(-1.88%) |
Jul 16, 2024 | 16.79 | 17.03 | 16.61 | 17.02 | 2,669,660 | +0.29(+1.73%) |
Jul 15, 2024 | 16.81 | 16.90 | 16.60 | 16.73 | 2,733,337 | -0.05(-0.30%) |
Jul 12, 2024 | 16.96 | 16.98 | 16.77 | 16.78 | 1,508,427 | -0.07(-0.42%) |
Jul 11, 2024 | 16.40 | 16.85 | 16.40 | 16.85 | 3,685,041 | +0.54(+3.31%) |
Jul 10, 2024 | 16.03 | 16.32 | 16.02 | 16.31 | 2,614,080 | +0.29(+1.81%) |
Jul 09, 2024 | 16.19 | 16.24 | 15.87 | 16.02 | 2,915,768 | -0.21(-1.29%) |
Jul 08, 2024 | 16.22 | 16.41 | 16.16 | 16.23 | 2,939,161 | +0.06(+0.37%) |
Jul 05, 2024 | 16.33 | 16.33 | 15.94 | 16.17 | 5,006,671 | -0.21(-1.28%) |
Jul 03, 2024 | 16.31 | 16.39 | 16.09 | 16.38 | 2,104,002 | +0.13(+0.80%) |
Jul 02, 2024 | 16.21 | 16.36 | 16.13 | 16.25 | 2,527,258 | +0.03(+0.18%) |