Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.49 | 19.38 | 18.49 | 19.08 | 78,584 | +0.59(+3.19%) |
Sep 26, 2024 | 18.55 | 18.73 | 18.20 | 18.49 | 64,315 | -0.18(-0.96%) |
Sep 25, 2024 | 18.79 | 18.91 | 18.32 | 18.67 | 93,621 | +0.03(+0.16%) |
Sep 24, 2024 | 18.71 | 18.96 | 18.40 | 18.64 | 68,187 | +0.07(+0.38%) |
Sep 23, 2024 | 18.47 | 18.86 | 18.14 | 18.57 | 55,670 | +0.16(+0.87%) |
Sep 20, 2024 | 18.75 | 18.95 | 18.11 | 18.41 | 33,171 | -0.34(-1.81%) |
Sep 19, 2024 | 18.55 | 18.85 | 18.21 | 18.75 | 68,227 | +0.66(+3.65%) |
Sep 18, 2024 | 18.15 | 18.28 | 17.83 | 18.09 | 88,714 | -0.18(-0.99%) |
Sep 17, 2024 | 18.24 | 18.35 | 18.21 | 18.27 | 102,773 | -0.03(-0.16%) |
Sep 16, 2024 | 18.25 | 18.64 | 18.13 | 18.30 | 71,141 | +0.01(+0.05%) |
Sep 13, 2024 | 18.41 | 18.59 | 18.21 | 18.29 | 38,367 | +0.04(+0.22%) |
Sep 12, 2024 | 18.18 | 18.30 | 17.81 | 18.25 | 49,747 | +0.13(+0.72%) |
Sep 11, 2024 | 18.33 | 18.55 | 17.93 | 18.12 | 53,797 | -0.27(-1.47%) |
Sep 10, 2024 | 18.86 | 18.86 | 18.01 | 18.39 | 44,373 | -0.42(-2.23%) |
Sep 09, 2024 | 18.50 | 18.87 | 18.38 | 18.81 | 66,209 | +0.34(+1.84%) |
Sep 06, 2024 | 19.28 | 19.29 | 18.28 | 18.47 | 77,603 | -0.68(-3.55%) |
Sep 05, 2024 | 18.97 | 19.22 | 18.80 | 19.15 | 38,268 | +0.26(+1.38%) |
Sep 04, 2024 | 19.22 | 19.41 | 18.89 | 18.89 | 37,133 | -0.46(-2.38%) |
Sep 03, 2024 | 19.53 | 19.75 | 19.21 | 19.35 | 78,544 | -0.65(-3.25%) |
Aug 30, 2024 | 19.73 | 20.10 | 19.51 | 20.00 | 74,197 | +0.30(+1.52%) |
Aug 29, 2024 | 19.40 | 19.77 | 19.25 | 19.70 | 64,896 | +0.38(+1.97%) |
Aug 28, 2024 | 19.50 | 19.50 | 19.08 | 19.32 | 38,372 | -0.18(-0.92%) |
Aug 27, 2024 | 19.68 | 19.68 | 19.32 | 19.50 | 72,848 | -0.09(-0.46%) |
Aug 26, 2024 | 19.59 | 19.81 | 19.36 | 19.59 | 105,175 | +0.19(+0.98%) |
Aug 23, 2024 | 19.27 | 19.58 | 19.03 | 19.40 | 30,702 | +0.36(+1.89%) |
Aug 22, 2024 | 19.50 | 19.50 | 18.81 | 19.04 | 74,998 | -0.46(-2.36%) |
Aug 21, 2024 | 19.88 | 19.88 | 19.08 | 19.50 | 93,676 | -0.26(-1.32%) |
Aug 20, 2024 | 20.16 | 20.16 | 19.46 | 19.76 | 143,396 | -0.56(-2.76%) |
Aug 19, 2024 | 20.09 | 20.36 | 19.73 | 20.32 | 187,424 | +0.51(+2.55%) |
Aug 16, 2024 | 19.89 | 20.06 | 19.62 | 19.81 | 107,087 | +0.12(+0.59%) |
Aug 15, 2024 | 20.09 | 20.09 | 19.60 | 19.70 | 101,423 | -0.13(-0.64%) |
Aug 14, 2024 | 19.86 | 20.20 | 19.63 | 19.82 | 57,219 | -0.15(-0.73%) |
Aug 13, 2024 | 20.14 | 20.19 | 19.76 | 19.97 | 80,874 | -0.08(-0.39%) |
Aug 12, 2024 | 19.99 | 20.06 | 19.75 | 20.05 | 102,982 | +0.23(+1.18%) |
Aug 09, 2024 | 19.78 | 19.93 | 19.74 | 19.81 | 133,670 | +0.02(+0.10%) |
Aug 08, 2024 | 19.70 | 19.94 | 19.35 | 19.79 | 87,000 | +0.28(+1.45%) |
Aug 07, 2024 | 20.22 | 20.22 | 19.12 | 19.51 | 92,981 | +0.54(+2.87%) |
Aug 06, 2024 | 19.43 | 19.43 | 18.69 | 18.97 | 86,481 | -0.11(-0.56%) |
Aug 05, 2024 | 18.48 | 19.34 | 18.14 | 19.07 | 211,551 | +0.02(+0.10%) |
Aug 02, 2024 | 19.45 | 19.70 | 18.74 | 19.06 | 218,891 | -0.62(-3.16%) |
Aug 01, 2024 | 20.35 | 20.42 | 19.41 | 19.68 | 48,600 | -0.27(-1.37%) |
Jul 31, 2024 | 19.70 | 20.22 | 19.58 | 19.95 | 69,137 | +0.10(+0.49%) |
Jul 30, 2024 | 19.59 | 19.94 | 19.45 | 19.85 | 49,164 | +0.48(+2.46%) |
Jul 29, 2024 | 19.61 | 19.61 | 19.04 | 19.38 | 128,657 | -0.30(-1.53%) |
Jul 26, 2024 | 19.75 | 19.80 | 19.46 | 19.68 | 57,751 | +0.13(+0.65%) |
Jul 25, 2024 | 19.97 | 20.21 | 19.53 | 19.55 | 85,670 | -0.29(-1.47%) |
Jul 24, 2024 | 20.29 | 20.43 | 19.52 | 19.84 | 138,251 | -0.17(-0.83%) |
Jul 23, 2024 | 20.71 | 20.71 | 19.99 | 20.01 | 106,657 | -0.54(-2.60%) |
Jul 22, 2024 | 20.50 | 20.62 | 20.06 | 20.54 | 71,705 | +0.12(+0.57%) |
Jul 19, 2024 | 20.49 | 20.72 | 20.02 | 20.43 | 105,779 | -0.18(-0.85%) |
Jul 18, 2024 | 20.43 | 20.82 | 20.23 | 20.60 | 88,129 | +0.25(+1.24%) |
Jul 17, 2024 | 20.44 | 20.54 | 20.23 | 20.35 | 131,572 | +0.00(+0.00%) |
Jul 16, 2024 | 20.31 | 20.48 | 20.23 | 20.35 | 106,012 | +0.04(+0.19%) |
Jul 15, 2024 | 20.34 | 20.46 | 20.12 | 20.31 | 138,501 | -0.17(-0.81%) |
Jul 12, 2024 | 21.00 | 21.13 | 20.11 | 20.48 | 105,882 | -0.16(-0.75%) |
Jul 11, 2024 | 20.81 | 20.81 | 20.01 | 20.63 | 78,475 | +0.08(+0.38%) |
Jul 10, 2024 | 20.22 | 20.99 | 20.07 | 20.55 | 230,907 | +0.59(+2.97%) |
Jul 09, 2024 | 20.57 | 20.62 | 19.70 | 19.96 | 87,143 | -0.54(-2.66%) |
Jul 08, 2024 | 20.81 | 20.83 | 20.37 | 20.50 | 102,555 | -0.15(-0.71%) |
Jul 05, 2024 | 20.57 | 20.81 | 20.35 | 20.65 | 158,487 | +0.33(+1.63%) |
Jul 03, 2024 | 20.66 | 20.66 | 19.90 | 20.32 | 121,446 | +0.09(+0.43%) |
Jul 02, 2024 | 20.48 | 20.51 | 19.70 | 20.23 | 122,365 | +0.05(+0.24%) |