Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.91 | 18.94 | 18.66 | 18.78 | 42,758 | +0.10(+0.54%) |
Sep 25, 2024 | 18.95 | 19.07 | 18.60 | 18.68 | 23,526 | -0.31(-1.63%) |
Sep 24, 2024 | 19.34 | 19.34 | 18.81 | 18.99 | 45,338 | -0.33(-1.71%) |
Sep 23, 2024 | 19.72 | 19.72 | 19.30 | 19.32 | 16,099 | -0.36(-1.83%) |
Sep 20, 2024 | 19.71 | 20.00 | 19.64 | 19.68 | 105,855 | -0.34(-1.70%) |
Sep 19, 2024 | 20.05 | 20.12 | 19.55 | 20.02 | 40,336 | +0.36(+1.83%) |
Sep 18, 2024 | 19.11 | 19.89 | 19.07 | 19.66 | 27,868 | +0.47(+2.45%) |
Sep 17, 2024 | 19.53 | 20.05 | 19.17 | 19.19 | 42,931 | -0.33(-1.69%) |
Sep 16, 2024 | 19.12 | 19.63 | 18.45 | 19.52 | 21,518 | +0.20(+1.04%) |
Sep 13, 2024 | 18.98 | 19.49 | 18.98 | 19.32 | 25,942 | +0.60(+3.21%) |
Sep 12, 2024 | 18.70 | 18.74 | 18.50 | 18.72 | 13,622 | +0.17(+0.92%) |
Sep 11, 2024 | 18.40 | 18.66 | 18.21 | 18.55 | 26,183 | -0.31(-1.64%) |
Sep 10, 2024 | 18.58 | 18.86 | 18.34 | 18.86 | 28,804 | +0.32(+1.73%) |
Sep 09, 2024 | 18.95 | 18.97 | 18.50 | 18.54 | 16,027 | -0.28(-1.49%) |
Sep 06, 2024 | 19.15 | 19.15 | 18.70 | 18.82 | 16,291 | -0.28(-1.47%) |
Sep 05, 2024 | 19.53 | 19.53 | 18.97 | 19.10 | 15,310 | -0.25(-1.29%) |
Sep 04, 2024 | 19.40 | 19.55 | 19.14 | 19.35 | 15,928 | -0.13(-0.67%) |
Sep 03, 2024 | 19.65 | 19.82 | 19.37 | 19.48 | 32,657 | -0.47(-2.36%) |
Aug 30, 2024 | 20.00 | 20.21 | 19.85 | 19.95 | 26,148 | -0.12(-0.60%) |
Aug 29, 2024 | 20.16 | 20.24 | 19.84 | 20.07 | 11,610 | +0.22(+1.11%) |
Aug 28, 2024 | 19.84 | 20.12 | 19.60 | 19.85 | 12,473 | +0.21(+1.07%) |
Aug 27, 2024 | 19.75 | 19.75 | 19.52 | 19.64 | 30,011 | -0.17(-0.86%) |
Aug 26, 2024 | 20.81 | 20.81 | 19.63 | 19.81 | 55,051 | -0.63(-3.08%) |
Aug 23, 2024 | 19.59 | 20.74 | 19.59 | 20.44 | 36,345 | +1.27(+6.62%) |
Aug 22, 2024 | 19.33 | 19.44 | 19.17 | 19.17 | 13,778 | -0.17(-0.88%) |
Aug 21, 2024 | 19.03 | 19.34 | 18.75 | 19.34 | 22,618 | +0.55(+2.93%) |
Aug 20, 2024 | 19.02 | 19.02 | 18.47 | 18.79 | 16,438 | -0.18(-0.95%) |
Aug 19, 2024 | 18.81 | 19.11 | 18.61 | 18.97 | 31,389 | +0.16(+0.85%) |
Aug 16, 2024 | 18.00 | 18.85 | 18.00 | 18.81 | 33,752 | +0.79(+4.38%) |
Aug 15, 2024 | 18.26 | 18.52 | 17.91 | 18.02 | 47,117 | +0.28(+1.58%) |
Aug 14, 2024 | 18.15 | 18.15 | 17.61 | 17.74 | 16,603 | -0.32(-1.77%) |
Aug 13, 2024 | 17.72 | 18.25 | 17.50 | 18.06 | 25,453 | +0.48(+2.73%) |
Aug 12, 2024 | 18.02 | 18.02 | 17.36 | 17.58 | 26,870 | -0.31(-1.73%) |
Aug 09, 2024 | 18.08 | 18.08 | 17.80 | 17.89 | 24,405 | -0.26(-1.43%) |
Aug 08, 2024 | 18.21 | 18.23 | 17.96 | 18.15 | 26,253 | +0.25(+1.40%) |
Aug 07, 2024 | 18.55 | 18.55 | 17.85 | 17.90 | 21,890 | -0.38(-2.08%) |
Aug 06, 2024 | 18.15 | 18.37 | 18.06 | 18.28 | 31,051 | +0.11(+0.60%) |
Aug 05, 2024 | 17.94 | 18.46 | 17.34 | 18.17 | 57,871 | -0.70(-3.71%) |
Aug 02, 2024 | 18.64 | 19.27 | 18.16 | 18.87 | 31,409 | -0.58(-2.99%) |
Aug 01, 2024 | 20.73 | 20.73 | 19.26 | 19.45 | 46,925 | -1.01(-4.92%) |
Jul 31, 2024 | 20.51 | 21.23 | 20.32 | 20.46 | 50,650 | -0.20(-0.96%) |
Jul 30, 2024 | 19.96 | 20.81 | 19.80 | 20.66 | 43,961 | +0.87(+4.39%) |
Jul 29, 2024 | 20.39 | 20.39 | 19.39 | 19.79 | 34,235 | -0.58(-2.86%) |
Jul 26, 2024 | 20.99 | 20.99 | 19.68 | 20.37 | 74,148 | -0.24(-1.15%) |
Jul 25, 2024 | 20.63 | 21.15 | 20.26 | 20.61 | 38,091 | -0.34(-1.60%) |
Jul 24, 2024 | 21.41 | 21.83 | 20.76 | 20.94 | 48,670 | -0.69(-3.19%) |
Jul 23, 2024 | 20.53 | 21.70 | 20.53 | 21.63 | 52,614 | +0.91(+4.38%) |
Jul 22, 2024 | 20.13 | 20.85 | 19.92 | 20.73 | 27,863 | +0.59(+2.94%) |
Jul 19, 2024 | 20.29 | 20.52 | 20.13 | 20.13 | 24,777 | -0.13(-0.66%) |
Jul 18, 2024 | 20.86 | 21.37 | 20.14 | 20.27 | 29,595 | -0.86(-4.08%) |
Jul 17, 2024 | 20.87 | 21.23 | 20.68 | 21.13 | 52,482 | +0.30(+1.42%) |
Jul 16, 2024 | 19.91 | 20.99 | 19.81 | 20.84 | 44,792 | +1.22(+6.24%) |
Jul 15, 2024 | 19.18 | 19.74 | 18.82 | 19.61 | 47,604 | +0.71(+3.76%) |
Jul 12, 2024 | 18.81 | 19.07 | 18.21 | 18.90 | 35,923 | +0.44(+2.40%) |
Jul 11, 2024 | 17.57 | 18.67 | 17.41 | 18.46 | 76,756 | +1.44(+8.46%) |
Jul 10, 2024 | 16.69 | 17.04 | 16.62 | 17.02 | 13,102 | +0.33(+1.95%) |
Jul 09, 2024 | 16.50 | 16.74 | 16.46 | 16.69 | 13,130 | +0.10(+0.59%) |
Jul 08, 2024 | 16.64 | 16.83 | 16.14 | 16.59 | 54,765 | +0.21(+1.26%) |
Jul 05, 2024 | 16.95 | 17.08 | 16.39 | 16.39 | 33,819 | -0.66(-3.88%) |
Jul 03, 2024 | 17.53 | 17.53 | 17.05 | 17.05 | 8,871 | -0.43(-2.48%) |
Jul 02, 2024 | 17.44 | 17.55 | 17.19 | 17.48 | 13,436 | +0.14(+0.80%) |