Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.13 | 20.13 | 19.11 | 19.16 | 4,628 | -1.24(-6.08%) |
Sep 25, 2024 | 19.86 | 20.40 | 19.86 | 20.40 | 2,701 | -0.34(-1.64%) |
Sep 24, 2024 | 21.40 | 21.40 | 20.40 | 20.74 | 3,381 | +0.25(+1.22%) |
Sep 23, 2024 | 20.50 | 20.50 | 20.00 | 20.49 | 4,279 | +0.49(+2.45%) |
Sep 20, 2024 | 20.44 | 20.44 | 19.75 | 20.00 | 8,711 | -0.35(-1.72%) |
Sep 19, 2024 | 20.06 | 20.35 | 19.95 | 20.35 | 5,154 | -0.16(-0.78%) |
Sep 18, 2024 | 20.25 | 20.95 | 19.55 | 20.51 | 7,283 | -0.05(-0.24%) |
Sep 17, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 299 | -0.01(-0.04%) |
Sep 16, 2024 | 20.30 | 22.00 | 20.25 | 20.57 | 3,447 | +0.77(+3.88%) |
Sep 13, 2024 | 19.91 | 20.00 | 19.80 | 19.80 | 2,997 | -0.11(-0.55%) |
Sep 12, 2024 | 20.00 | 20.00 | 19.90 | 19.91 | 6,485 | -0.04(-0.20%) |
Sep 11, 2024 | 18.81 | 21.15 | 18.81 | 19.95 | 19,472 | +0.95(+5.00%) |
Sep 10, 2024 | 19.25 | 19.25 | 19.00 | 19.00 | 4,543 | -0.25(-1.30%) |
Sep 09, 2024 | 19.25 | 19.25 | 19.22 | 19.25 | 4,146 | +0.05(+0.26%) |
Sep 06, 2024 | 19.20 | 19.47 | 19.20 | 19.20 | 3,668 | +0.00(+0.00%) |
Sep 05, 2024 | 19.15 | 19.24 | 19.06 | 19.20 | 5,636 | +0.05(+0.26%) |
Sep 04, 2024 | 18.85 | 19.16 | 18.85 | 19.15 | 10,397 | +0.32(+1.70%) |
Sep 03, 2024 | 18.85 | 18.85 | 18.81 | 18.83 | 2,956 | +0.00(+0.00%) |
Aug 30, 2024 | 18.80 | 18.85 | 18.80 | 18.83 | 3,507 | +0.03(+0.16%) |
Aug 29, 2024 | 18.80 | 18.83 | 18.80 | 18.80 | 1,550 | -0.05(-0.27%) |
Aug 28, 2024 | 18.71 | 18.85 | 18.71 | 18.85 | 2,489 | +0.18(+0.96%) |
Aug 27, 2024 | 18.86 | 18.86 | 18.65 | 18.67 | 9,053 | -0.23(-1.22%) |
Aug 26, 2024 | 18.92 | 18.95 | 18.90 | 18.90 | 585 | +0.00(+0.00%) |
Aug 23, 2024 | 19.00 | 19.00 | 18.79 | 18.90 | 2,467 | -0.19(-0.99%) |
Aug 22, 2024 | 18.85 | 19.09 | 18.84 | 19.09 | 4,014 | +0.02(+0.10%) |
Aug 21, 2024 | 18.75 | 19.09 | 18.75 | 19.07 | 4,615 | +0.51(+2.75%) |
Aug 20, 2024 | 18.60 | 18.72 | 18.56 | 18.56 | 2,094 | -0.04(-0.22%) |
Aug 19, 2024 | 18.52 | 18.60 | 18.36 | 18.60 | 6,196 | +0.08(+0.43%) |
Aug 16, 2024 | 18.70 | 18.91 | 18.52 | 18.52 | 5,439 | +0.12(+0.65%) |
Aug 15, 2024 | 18.86 | 19.47 | 18.40 | 18.40 | 16,719 | -0.18(-0.98%) |
Aug 14, 2024 | 18.47 | 18.58 | 18.46 | 18.58 | 17,526 | +0.15(+0.80%) |
Aug 13, 2024 | 18.39 | 18.48 | 18.39 | 18.44 | 7,613 | +0.05(+0.27%) |
Aug 12, 2024 | 18.41 | 18.43 | 18.39 | 18.39 | 9,127 | +0.00(+0.00%) |
Aug 09, 2024 | 18.44 | 18.44 | 18.39 | 18.39 | 2,395 | -0.05(-0.27%) |
Aug 08, 2024 | 18.31 | 18.48 | 18.31 | 18.44 | 1,025 | +0.13(+0.74%) |
Aug 07, 2024 | 18.30 | 18.33 | 18.30 | 18.30 | 918 | +0.26(+1.43%) |
Aug 05, 2024 | 18.04 | 0 | -0.12(-0.67%) | |||
Aug 02, 2024 | 18.39 | 18.39 | 18.08 | 18.17 | 7,772 | -0.22(-1.21%) |
Aug 01, 2024 | 18.48 | 18.48 | 18.39 | 18.39 | 2,090 | -0.05(-0.27%) |
Jul 31, 2024 | 18.46 | 18.46 | 18.44 | 18.44 | 747 | +0.00(+0.00%) |
Jul 30, 2024 | 18.44 | 18.48 | 18.44 | 18.44 | 2,796 | +0.00(+0.00%) |
Jul 29, 2024 | 18.44 | 18.44 | 18.20 | 18.44 | 6,983 | +0.00(+0.00%) |
Jul 26, 2024 | 18.37 | 18.44 | 18.37 | 18.44 | 2,910 | +0.14(+0.78%) |
Jul 25, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 616 | +0.29(+1.61%) |
Jul 24, 2024 | 18.26 | 18.26 | 18.00 | 18.00 | 662 | -0.25(-1.40%) |
Jul 23, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 244 | +0.01(+0.05%) |
Jul 22, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 3,211 | +0.00(+0.01%) |
Jul 19, 2024 | 17.95 | 18.25 | 17.91 | 18.25 | 2,007 | -0.13(-0.70%) |
Jul 18, 2024 | 18.38 | 18.38 | 18.22 | 18.38 | 5,003 | +0.02(+0.13%) |
Jul 17, 2024 | 18.33 | 18.35 | 18.33 | 18.35 | 395 | +0.02(+0.13%) |
Jul 16, 2024 | 18.41 | 18.41 | 18.33 | 18.33 | 891 | +0.07(+0.38%) |
Jul 15, 2024 | 17.98 | 18.26 | 17.65 | 18.26 | 5,168 | +0.27(+1.53%) |
Jul 12, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 838 | +0.31(+1.74%) |
Jul 11, 2024 | 17.68 | 17.69 | 17.68 | 17.68 | 1,066 | +0.30(+1.72%) |
Jul 10, 2024 | 17.77 | 17.77 | 17.38 | 17.38 | 4,953 | -0.30(-1.71%) |
Jul 08, 2024 | 17.68 | 27 | -0.23(-1.26%) | |||
Jul 05, 2024 | 17.85 | 17.91 | 17.85 | 17.91 | 1,177 | +0.06(+0.33%) |
Jul 03, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 171 | -0.08(-0.44%) |
Jul 02, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 2,073 | +0.18(+0.99%) |