Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.80 | 19.81 | 19.40 | 19.41 | 22,909 | -0.17(-0.87%) |
Sep 25, 2024 | 19.68 | 19.77 | 19.41 | 19.58 | 15,227 | -0.35(-1.76%) |
Sep 24, 2024 | 20.04 | 20.04 | 19.66 | 19.93 | 16,239 | +0.18(+0.94%) |
Sep 23, 2024 | 19.54 | 19.81 | 19.50 | 19.75 | 45,811 | +0.25(+1.26%) |
Sep 20, 2024 | 19.87 | 19.92 | 19.37 | 19.50 | 101,763 | -0.70(-3.47%) |
Sep 19, 2024 | 20.25 | 20.25 | 19.90 | 20.20 | 22,715 | +0.25(+1.25%) |
Sep 18, 2024 | 19.78 | 20.29 | 19.73 | 19.95 | 32,272 | +0.10(+0.50%) |
Sep 17, 2024 | 20.10 | 20.21 | 19.50 | 19.85 | 25,141 | -0.02(-0.10%) |
Sep 16, 2024 | 19.74 | 19.87 | 19.55 | 19.87 | 8,736 | +0.09(+0.46%) |
Sep 13, 2024 | 19.48 | 19.88 | 19.48 | 19.78 | 13,418 | +0.55(+2.86%) |
Sep 12, 2024 | 19.04 | 19.23 | 18.98 | 19.23 | 10,312 | +0.34(+1.80%) |
Sep 11, 2024 | 18.92 | 19.00 | 18.62 | 18.89 | 9,840 | -0.23(-1.20%) |
Sep 10, 2024 | 18.87 | 19.36 | 18.63 | 19.12 | 13,818 | +0.37(+1.97%) |
Sep 09, 2024 | 18.60 | 19.13 | 18.42 | 18.75 | 16,256 | +0.19(+1.02%) |
Sep 06, 2024 | 19.34 | 19.34 | 18.56 | 18.56 | 15,756 | -0.72(-3.73%) |
Sep 05, 2024 | 19.69 | 19.69 | 19.17 | 19.28 | 7,840 | -0.20(-1.03%) |
Sep 04, 2024 | 19.16 | 19.48 | 19.16 | 19.48 | 9,069 | +0.13(+0.67%) |
Sep 03, 2024 | 20.00 | 20.00 | 19.32 | 19.35 | 22,106 | -0.79(-3.92%) |
Aug 30, 2024 | 20.03 | 20.14 | 19.88 | 20.14 | 8,438 | +0.22(+1.10%) |
Aug 29, 2024 | 20.27 | 20.27 | 19.80 | 19.92 | 19,602 | -0.12(-0.60%) |
Aug 28, 2024 | 20.18 | 20.18 | 19.57 | 20.04 | 11,945 | +0.16(+0.80%) |
Aug 27, 2024 | 19.66 | 20.00 | 19.66 | 19.88 | 10,742 | -0.13(-0.65%) |
Aug 26, 2024 | 20.27 | 20.28 | 19.76 | 20.01 | 31,301 | -0.07(-0.35%) |
Aug 23, 2024 | 19.23 | 20.25 | 19.23 | 20.08 | 36,522 | +1.06(+5.57%) |
Aug 22, 2024 | 19.21 | 19.34 | 19.00 | 19.02 | 15,034 | -0.28(-1.45%) |
Aug 21, 2024 | 19.23 | 19.31 | 19.18 | 19.30 | 8,074 | +0.16(+0.84%) |
Aug 20, 2024 | 19.56 | 19.56 | 19.14 | 19.14 | 11,057 | -0.48(-2.45%) |
Aug 19, 2024 | 19.41 | 19.86 | 19.41 | 19.62 | 10,404 | +0.34(+1.76%) |
Aug 16, 2024 | 18.91 | 19.44 | 18.79 | 19.28 | 15,351 | +0.23(+1.21%) |
Aug 15, 2024 | 19.35 | 19.57 | 19.04 | 19.05 | 16,868 | +0.24(+1.28%) |
Aug 14, 2024 | 18.37 | 19.08 | 18.17 | 18.81 | 21,222 | +0.27(+1.46%) |
Aug 13, 2024 | 18.74 | 18.74 | 18.17 | 18.54 | 11,032 | +0.15(+0.82%) |
Aug 12, 2024 | 18.50 | 18.50 | 18.04 | 18.39 | 16,518 | -0.07(-0.38%) |
Aug 09, 2024 | 18.95 | 18.96 | 18.26 | 18.46 | 27,137 | -0.35(-1.86%) |
Aug 08, 2024 | 18.10 | 18.98 | 18.10 | 18.81 | 23,461 | +0.99(+5.56%) |
Aug 07, 2024 | 18.22 | 18.48 | 17.75 | 17.82 | 18,903 | -0.12(-0.67%) |
Aug 06, 2024 | 17.85 | 18.12 | 17.41 | 17.94 | 20,101 | +0.17(+0.96%) |
Aug 05, 2024 | 17.55 | 17.92 | 17.25 | 17.77 | 41,562 | -0.79(-4.26%) |
Aug 02, 2024 | 18.25 | 18.62 | 18.25 | 18.56 | 23,077 | -0.53(-2.78%) |
Aug 01, 2024 | 19.90 | 20.07 | 18.83 | 19.09 | 38,002 | -1.16(-5.73%) |
Jul 31, 2024 | 20.15 | 20.77 | 20.15 | 20.25 | 59,363 | -0.19(-0.93%) |
Jul 30, 2024 | 20.41 | 20.46 | 20.07 | 20.44 | 27,247 | +0.25(+1.24%) |
Jul 29, 2024 | 21.45 | 21.45 | 19.47 | 20.19 | 42,910 | -1.13(-5.30%) |
Jul 26, 2024 | 21.71 | 21.71 | 21.22 | 21.32 | 26,673 | -0.35(-1.59%) |
Jul 25, 2024 | 20.51 | 21.91 | 20.51 | 21.67 | 35,121 | +1.10(+5.33%) |
Jul 24, 2024 | 20.96 | 21.42 | 20.36 | 20.57 | 27,762 | -0.53(-2.53%) |
Jul 23, 2024 | 19.84 | 21.18 | 19.84 | 21.10 | 43,991 | +1.25(+6.32%) |
Jul 22, 2024 | 19.33 | 19.99 | 19.09 | 19.85 | 33,194 | +0.62(+3.23%) |
Jul 19, 2024 | 19.79 | 19.79 | 19.23 | 19.23 | 15,580 | -0.25(-1.27%) |
Jul 18, 2024 | 20.42 | 20.51 | 19.41 | 19.47 | 41,875 | -1.25(-6.05%) |
Jul 17, 2024 | 20.23 | 20.96 | 20.23 | 20.73 | 45,946 | +0.26(+1.25%) |
Jul 16, 2024 | 19.35 | 20.57 | 19.35 | 20.47 | 49,276 | +1.23(+6.41%) |
Jul 15, 2024 | 18.84 | 19.63 | 18.77 | 19.24 | 39,125 | +0.62(+3.34%) |
Jul 12, 2024 | 18.50 | 19.14 | 18.03 | 18.62 | 56,884 | +0.34(+1.84%) |
Jul 11, 2024 | 17.66 | 18.34 | 17.20 | 18.28 | 62,404 | +1.09(+6.31%) |
Jul 10, 2024 | 16.91 | 17.19 | 16.85 | 17.19 | 15,678 | +0.31(+1.81%) |
Jul 09, 2024 | 16.73 | 16.91 | 16.60 | 16.89 | 18,670 | +0.14(+0.83%) |
Jul 08, 2024 | 16.85 | 16.85 | 16.51 | 16.75 | 23,050 | +0.12(+0.71%) |
Jul 05, 2024 | 17.01 | 17.01 | 16.56 | 16.63 | 52,135 | -0.38(-2.21%) |
Jul 03, 2024 | 17.31 | 17.31 | 16.84 | 17.01 | 19,323 | -0.15(-0.86%) |
Jul 02, 2024 | 17.11 | 17.33 | 16.97 | 17.15 | 22,370 | +0.16(+0.93%) |