Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.12 | 19.50 | 19.12 | 19.16 | 74,761 | -0.20(-1.01%) |
Sep 25, 2024 | 18.27 | 19.75 | 18.27 | 19.36 | 59,231 | +0.09(+0.44%) |
Sep 24, 2024 | 18.95 | 19.27 | 18.95 | 19.27 | 19,024 | +0.11(+0.57%) |
Sep 23, 2024 | 18.64 | 19.20 | 18.16 | 19.16 | 12,367 | +0.29(+1.54%) |
Sep 20, 2024 | 19.10 | 19.46 | 18.87 | 18.87 | 16,233 | -0.48(-2.48%) |
Sep 19, 2024 | 19.25 | 19.40 | 19.23 | 19.35 | 71,621 | -0.11(-0.57%) |
Sep 18, 2024 | 19.53 | 19.70 | 19.43 | 19.46 | 19,125 | -0.06(-0.31%) |
Sep 17, 2024 | 19.67 | 19.68 | 19.50 | 19.52 | 16,237 | +0.06(+0.31%) |
Sep 16, 2024 | 19.38 | 19.50 | 19.32 | 19.46 | 14,957 | +0.14(+0.75%) |
Sep 13, 2024 | 19.36 | 19.41 | 19.29 | 19.32 | 15,414 | -0.02(-0.13%) |
Sep 12, 2024 | 19.21 | 19.38 | 19.20 | 19.34 | 70,987 | +0.05(+0.26%) |
Sep 11, 2024 | 19.17 | 19.29 | 19.12 | 19.29 | 23,184 | +0.01(+0.05%) |
Sep 10, 2024 | 19.92 | 19.92 | 19.14 | 19.28 | 34,689 | +0.04(+0.21%) |
Sep 09, 2024 | 18.89 | 19.36 | 18.89 | 19.24 | 35,185 | +0.76(+4.11%) |
Sep 06, 2024 | 18.81 | 19.50 | 18.48 | 18.48 | 53,680 | -0.40(-2.10%) |
Sep 05, 2024 | 18.79 | 18.89 | 18.77 | 18.88 | 94,731 | +0.40(+2.15%) |
Sep 04, 2024 | 17.73 | 18.77 | 17.73 | 18.48 | 67,798 | +0.11(+0.60%) |
Sep 03, 2024 | 18.31 | 18.41 | 18.18 | 18.37 | 18,217 | +0.19(+1.05%) |
Aug 30, 2024 | 18.00 | 18.25 | 18.00 | 18.18 | 35,511 | -0.08(-0.44%) |
Aug 29, 2024 | 18.22 | 18.39 | 18.19 | 18.26 | 16,941 | -0.15(-0.81%) |
Aug 28, 2024 | 18.45 | 18.56 | 18.33 | 18.41 | 25,652 | +0.11(+0.60%) |
Aug 27, 2024 | 18.93 | 18.93 | 17.92 | 18.30 | 24,692 | +0.33(+1.84%) |
Aug 26, 2024 | 18.75 | 18.75 | 17.96 | 17.97 | 13,149 | -0.25(-1.37%) |
Aug 23, 2024 | 18.20 | 18.22 | 17.87 | 18.22 | 25,249 | +0.87(+5.01%) |
Aug 22, 2024 | 17.37 | 17.48 | 17.32 | 17.35 | 12,802 | -0.56(-3.13%) |
Aug 21, 2024 | 17.80 | 18.38 | 17.78 | 17.91 | 36,596 | +0.52(+2.99%) |
Aug 20, 2024 | 17.36 | 17.45 | 17.31 | 17.39 | 23,769 | +0.89(+5.39%) |
Aug 19, 2024 | 16.16 | 16.50 | 16.16 | 16.50 | 26,220 | +0.33(+2.04%) |
Aug 16, 2024 | 15.99 | 16.18 | 15.81 | 16.17 | 19,709 | -0.15(-0.92%) |
Aug 15, 2024 | 17.38 | 17.38 | 16.23 | 16.32 | 65,236 | +0.16(+1.01%) |
Aug 14, 2024 | 16.60 | 16.84 | 16.11 | 16.16 | 22,392 | -0.39(-2.36%) |
Aug 13, 2024 | 16.00 | 16.64 | 16.00 | 16.55 | 41,607 | +0.26(+1.58%) |
Aug 12, 2024 | 16.36 | 16.84 | 16.05 | 16.29 | 61,123 | +0.32(+2.00%) |
Aug 09, 2024 | 16.32 | 16.90 | 15.52 | 15.97 | 101,910 | -0.24(-1.48%) |
Aug 08, 2024 | 15.83 | 16.27 | 15.83 | 16.21 | 398,662 | +0.43(+2.72%) |
Aug 07, 2024 | 16.77 | 16.77 | 15.74 | 15.78 | 209,837 | -0.09(-0.54%) |
Aug 06, 2024 | 15.84 | 16.88 | 15.70 | 15.87 | 171,804 | -0.10(-0.60%) |
Aug 05, 2024 | 15.52 | 16.00 | 15.52 | 15.96 | 76,115 | +0.31(+1.96%) |
Aug 02, 2024 | 15.51 | 16.25 | 15.51 | 15.65 | 54,904 | +0.35(+2.30%) |
Aug 01, 2024 | 15.50 | 15.53 | 15.25 | 15.30 | 57,893 | -0.60(-3.77%) |
Jul 31, 2024 | 16.03 | 16.22 | 15.70 | 15.90 | 44,029 | +0.52(+3.38%) |
Jul 30, 2024 | 15.30 | 15.41 | 15.23 | 15.38 | 69,257 | +0.05(+0.33%) |
Jul 29, 2024 | 14.91 | 15.34 | 14.91 | 15.33 | 95,670 | +0.06(+0.39%) |
Jul 26, 2024 | 15.17 | 15.28 | 14.77 | 15.27 | 66,576 | +0.16(+1.06%) |
Jul 25, 2024 | 15.38 | 15.38 | 15.07 | 15.11 | 86,624 | -0.04(-0.26%) |
Jul 24, 2024 | 15.23 | 15.25 | 15.07 | 15.15 | 184,815 | -0.16(-1.05%) |
Jul 23, 2024 | 15.25 | 15.33 | 15.17 | 15.31 | 54,818 | -0.04(-0.26%) |
Jul 22, 2024 | 15.61 | 15.87 | 15.28 | 15.35 | 96,999 | +0.23(+1.52%) |
Jul 19, 2024 | 15.01 | 15.17 | 15.01 | 15.12 | 355,762 | -0.08(-0.53%) |
Jul 18, 2024 | 15.34 | 15.35 | 15.14 | 15.20 | 159,081 | +0.09(+0.60%) |
Jul 17, 2024 | 14.67 | 15.28 | 14.67 | 15.11 | 182,138 | +0.14(+0.93%) |
Jul 16, 2024 | 14.37 | 14.99 | 14.37 | 14.97 | 178,238 | -0.10(-0.66%) |
Jul 15, 2024 | 15.05 | 15.12 | 14.99 | 15.07 | 143,946 | +0.00(+0.00%) |
Jul 12, 2024 | 15.02 | 15.11 | 15.01 | 15.07 | 32,636 | +0.18(+1.21%) |
Jul 11, 2024 | 15.05 | 15.20 | 14.88 | 14.89 | 75,260 | +0.33(+2.27%) |
Jul 10, 2024 | 14.11 | 14.60 | 14.11 | 14.56 | 62,664 | +0.02(+0.14%) |
Jul 09, 2024 | 14.57 | 14.60 | 14.52 | 14.54 | 63,450 | -0.07(-0.48%) |
Jul 08, 2024 | 14.64 | 14.68 | 14.48 | 14.61 | 103,367 | +0.00(+0.00%) |
Jul 05, 2024 | 14.66 | 14.67 | 14.58 | 14.61 | 53,578 | -0.11(-0.75%) |
Jul 03, 2024 | 14.16 | 14.75 | 14.16 | 14.72 | 28,307 | +0.04(+0.27%) |
Jul 02, 2024 | 14.51 | 14.69 | 14.45 | 14.68 | 130,237 | -0.06(-0.43%) |