Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.60 | 21.78 | 21.50 | 21.73 | 98,443 | +0.22(+1.02%) |
Sep 25, 2024 | 20.94 | 21.65 | 20.74 | 21.51 | 257,090 | +0.65(+3.12%) |
Sep 24, 2024 | 20.89 | 21.02 | 20.52 | 20.86 | 830,790 | -0.85(-3.92%) |
Sep 23, 2024 | 21.78 | 21.95 | 21.63 | 21.71 | 309,668 | +0.01(+0.05%) |
Sep 20, 2024 | 21.70 | 21.85 | 21.46 | 21.70 | 173,714 | -0.26(-1.18%) |
Sep 19, 2024 | 21.50 | 22.00 | 21.47 | 21.96 | 273,353 | +0.72(+3.39%) |
Sep 18, 2024 | 21.07 | 21.43 | 21.05 | 21.24 | 97,877 | +0.12(+0.57%) |
Sep 17, 2024 | 20.84 | 21.16 | 20.79 | 21.12 | 183,945 | -0.08(-0.38%) |
Sep 16, 2024 | 20.95 | 21.23 | 20.95 | 21.20 | 89,228 | +0.28(+1.34%) |
Sep 13, 2024 | 20.56 | 20.99 | 20.56 | 20.92 | 87,872 | +0.39(+1.90%) |
Sep 12, 2024 | 20.64 | 20.76 | 20.46 | 20.53 | 109,144 | -0.05(-0.24%) |
Sep 11, 2024 | 20.09 | 20.64 | 20.09 | 20.58 | 35,304 | +0.28(+1.38%) |
Sep 10, 2024 | 20.24 | 20.41 | 20.01 | 20.30 | 82,834 | +0.05(+0.25%) |
Sep 09, 2024 | 20.17 | 20.49 | 20.13 | 20.25 | 161,159 | +0.17(+0.85%) |
Sep 06, 2024 | 20.05 | 20.15 | 19.91 | 20.08 | 70,974 | +0.03(+0.15%) |
Sep 05, 2024 | 20.09 | 20.11 | 19.75 | 20.05 | 64,331 | +0.00(+0.00%) |
Sep 04, 2024 | 19.93 | 20.28 | 19.90 | 20.05 | 107,971 | -0.01(-0.05%) |
Sep 03, 2024 | 19.90 | 20.11 | 19.72 | 20.06 | 54,057 | +0.12(+0.60%) |
Aug 30, 2024 | 19.94 | 0 | +0.05(+0.25%) | |||
Aug 29, 2024 | 19.90 | 19.99 | 19.72 | 19.89 | 45,775 | +0.15(+0.76%) |
Aug 28, 2024 | 19.90 | 19.90 | 19.49 | 19.74 | 39,728 | +0.00(+0.00%) |
Aug 27, 2024 | 19.89 | 19.91 | 19.60 | 19.74 | 67,891 | -0.28(-1.40%) |
Aug 26, 2024 | 19.96 | 20.05 | 19.79 | 20.02 | 62,100 | +0.09(+0.45%) |
Aug 23, 2024 | 19.69 | 19.93 | 19.52 | 19.93 | 53,500 | +0.33(+1.68%) |
Aug 22, 2024 | 19.53 | 19.81 | 19.49 | 19.60 | 59,697 | +0.04(+0.20%) |
Aug 21, 2024 | 19.40 | 19.57 | 19.32 | 19.56 | 84,735 | +0.14(+0.72%) |
Aug 20, 2024 | 19.35 | 19.47 | 19.24 | 19.42 | 88,841 | +0.14(+0.73%) |
Aug 19, 2024 | 19.30 | 19.39 | 19.25 | 19.28 | 21,470 | +0.05(+0.26%) |
Aug 16, 2024 | 19.43 | 19.43 | 19.15 | 19.23 | 70,166 | -0.18(-0.93%) |
Aug 15, 2024 | 19.49 | 19.66 | 19.36 | 19.41 | 82,965 | -0.07(-0.36%) |
Aug 14, 2024 | 19.40 | 19.60 | 19.40 | 19.48 | 21,423 | -0.09(-0.46%) |
Aug 13, 2024 | 19.19 | 19.63 | 19.19 | 19.57 | 59,140 | +0.23(+1.19%) |
Aug 12, 2024 | 19.24 | 19.50 | 19.15 | 19.34 | 62,621 | +0.12(+0.62%) |
Aug 09, 2024 | 19.71 | 19.75 | 18.99 | 19.22 | 121,595 | -0.48(-2.44%) |
Aug 08, 2024 | 19.66 | 19.80 | 19.30 | 19.70 | 71,195 | +0.55(+2.87%) |
Aug 07, 2024 | 19.47 | 19.50 | 19.00 | 19.15 | 81,731 | -0.30(-1.54%) |
Aug 06, 2024 | 18.99 | 19.54 | 18.81 | 19.45 | 50,464 | +0.19(+0.99%) |
Aug 02, 2024 | 19.26 | 0 | -0.26(-1.33%) | |||
Aug 01, 2024 | 19.50 | 19.61 | 19.40 | 19.52 | 48,293 | +0.04(+0.21%) |
Jul 31, 2024 | 19.57 | 19.61 | 19.12 | 19.48 | 60,594 | +0.10(+0.52%) |
Jul 30, 2024 | 19.05 | 19.45 | 19.02 | 19.38 | 103,807 | +0.38(+2.00%) |
Jul 29, 2024 | 18.94 | 19.09 | 18.91 | 19.00 | 25,694 | +0.04(+0.21%) |
Jul 26, 2024 | 18.65 | 19.02 | 18.62 | 18.96 | 28,123 | +0.32(+1.72%) |
Jul 25, 2024 | 18.72 | 18.75 | 18.55 | 18.64 | 26,265 | -0.08(-0.43%) |
Jul 24, 2024 | 18.98 | 19.00 | 18.72 | 18.72 | 36,531 | -0.32(-1.68%) |
Jul 23, 2024 | 19.04 | 19.13 | 18.92 | 19.04 | 43,173 | +0.03(+0.16%) |
Jul 22, 2024 | 18.99 | 19.01 | 18.80 | 19.01 | 49,732 | +0.18(+0.96%) |
Jul 19, 2024 | 18.82 | 18.85 | 18.64 | 18.83 | 19,003 | -0.01(-0.05%) |
Jul 18, 2024 | 18.83 | 18.87 | 18.65 | 18.84 | 83,963 | -0.09(-0.48%) |
Jul 17, 2024 | 18.78 | 18.95 | 18.75 | 18.93 | 51,135 | -0.06(-0.32%) |
Jul 16, 2024 | 18.75 | 19.00 | 18.75 | 18.99 | 37,900 | +0.25(+1.33%) |
Jul 15, 2024 | 18.63 | 18.92 | 18.49 | 18.74 | 287,422 | +0.12(+0.64%) |
Jul 12, 2024 | 18.27 | 18.65 | 18.26 | 18.62 | 74,692 | +0.39(+2.14%) |
Jul 11, 2024 | 18.00 | 18.31 | 18.00 | 18.23 | 80,759 | +0.22(+1.22%) |
Jul 10, 2024 | 18.00 | 18.02 | 17.91 | 18.01 | 51,429 | +0.03(+0.17%) |
Jul 09, 2024 | 18.06 | 18.08 | 17.90 | 17.98 | 31,596 | -0.13(-0.72%) |
Jul 08, 2024 | 17.93 | 18.11 | 17.92 | 18.11 | 30,650 | +0.18(+1.00%) |
Jul 05, 2024 | 18.11 | 18.34 | 17.90 | 17.93 | 43,861 | -0.34(-1.86%) |
Jul 04, 2024 | 18.04 | 18.30 | 18.04 | 18.27 | 38,089 | +0.22(+1.22%) |
Jul 03, 2024 | 18.07 | 18.22 | 17.95 | 18.05 | 41,698 | -0.02(-0.11%) |