Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 20.28 | 21.05 | 20.28 | 20.84 | 348,485 | +0.12(+0.58%) |
Sep 19, 2024 | 21.00 | 21.04 | 20.56 | 20.72 | 259,658 | +0.04(+0.19%) |
Sep 18, 2024 | 20.68 | 21.09 | 20.31 | 20.68 | 319,527 | +0.00(+0.00%) |
Sep 17, 2024 | 19.50 | 20.68 | 19.38 | 20.68 | 245,902 | +1.36(+7.04%) |
Sep 16, 2024 | 18.97 | 19.50 | 18.89 | 19.32 | 252,306 | +0.35(+1.85%) |
Sep 13, 2024 | 18.76 | 19.16 | 18.69 | 18.97 | 213,206 | +0.46(+2.49%) |
Sep 12, 2024 | 18.12 | 18.72 | 18.12 | 18.51 | 118,135 | +0.41(+2.27%) |
Sep 11, 2024 | 17.90 | 18.24 | 17.89 | 18.10 | 154,617 | +0.18(+1.00%) |
Sep 10, 2024 | 18.44 | 18.44 | 17.70 | 17.92 | 169,966 | -0.60(-3.24%) |
Sep 09, 2024 | 17.93 | 18.60 | 17.93 | 18.52 | 352,390 | +0.60(+3.35%) |
Sep 06, 2024 | 18.30 | 18.52 | 17.86 | 17.92 | 214,350 | -0.38(-2.08%) |
Sep 05, 2024 | 18.45 | 18.52 | 18.28 | 18.30 | 166,385 | +0.08(+0.44%) |
Sep 04, 2024 | 18.35 | 18.58 | 18.06 | 18.22 | 227,487 | -0.13(-0.71%) |
Sep 03, 2024 | 18.11 | 18.47 | 17.73 | 18.35 | 346,621 | +0.12(+0.66%) |
Aug 30, 2024 | 18.82 | 19.21 | 17.75 | 18.23 | 413,803 | -1.35(-6.89%) |
Aug 29, 2024 | 19.67 | 19.73 | 19.19 | 19.58 | 175,147 | +0.01(+0.05%) |
Aug 28, 2024 | 19.71 | 19.80 | 19.48 | 19.57 | 62,797 | -0.33(-1.66%) |
Aug 27, 2024 | 20.09 | 20.09 | 19.81 | 19.90 | 58,068 | -0.18(-0.90%) |
Aug 26, 2024 | 19.78 | 20.31 | 19.52 | 20.08 | 178,731 | +0.48(+2.45%) |
Aug 23, 2024 | 19.50 | 19.71 | 19.48 | 19.60 | 111,959 | +0.28(+1.45%) |
Aug 22, 2024 | 19.27 | 19.44 | 19.17 | 19.32 | 105,913 | +0.01(+0.05%) |
Aug 21, 2024 | 19.52 | 19.52 | 19.20 | 19.31 | 108,425 | -0.02(-0.08%) |
Aug 20, 2024 | 19.48 | 19.50 | 19.18 | 19.32 | 91,741 | -0.18(-0.92%) |
Aug 19, 2024 | 19.53 | 19.89 | 19.44 | 19.50 | 127,507 | +0.02(+0.10%) |
Aug 16, 2024 | 19.41 | 19.77 | 19.36 | 19.48 | 160,233 | +0.06(+0.31%) |
Aug 15, 2024 | 19.54 | 19.68 | 19.41 | 19.42 | 88,104 | +0.05(+0.26%) |
Aug 14, 2024 | 19.04 | 19.45 | 18.91 | 19.37 | 103,986 | +0.52(+2.75%) |
Aug 13, 2024 | 19.38 | 19.38 | 18.70 | 18.86 | 242,466 | -0.45(-2.33%) |
Aug 12, 2024 | 18.85 | 19.36 | 18.75 | 19.30 | 167,802 | +0.76(+4.09%) |
Aug 09, 2024 | 18.91 | 18.93 | 18.45 | 18.55 | 107,258 | -0.43(-2.26%) |
Aug 08, 2024 | 18.58 | 19.57 | 18.58 | 18.98 | 146,761 | +0.82(+4.51%) |
Aug 07, 2024 | 18.44 | 18.61 | 18.03 | 18.16 | 107,485 | -0.22(-1.20%) |
Aug 06, 2024 | 18.41 | 18.63 | 18.32 | 18.38 | 85,919 | -0.05(-0.27%) |
Aug 05, 2024 | 18.57 | 18.76 | 17.52 | 18.43 | 333,058 | -1.07(-5.48%) |
Aug 02, 2024 | 19.70 | 19.74 | 19.22 | 19.49 | 167,184 | -0.54(-2.69%) |
Aug 01, 2024 | 20.24 | 20.39 | 19.86 | 20.03 | 199,698 | -0.07(-0.35%) |
Jul 31, 2024 | 19.97 | 20.63 | 19.80 | 20.10 | 172,355 | +0.21(+1.05%) |
Jul 30, 2024 | 18.83 | 19.98 | 18.72 | 19.89 | 262,733 | +1.27(+6.81%) |
Jul 29, 2024 | 19.20 | 19.29 | 18.63 | 18.63 | 173,337 | -0.52(-2.71%) |
Jul 26, 2024 | 19.34 | 19.34 | 18.76 | 19.15 | 153,064 | +0.02(+0.10%) |
Jul 25, 2024 | 19.17 | 19.36 | 18.71 | 19.13 | 175,640 | -0.06(-0.31%) |
Jul 24, 2024 | 19.48 | 19.60 | 19.19 | 19.19 | 118,518 | -0.40(-2.04%) |
Jul 23, 2024 | 19.69 | 19.77 | 19.30 | 19.58 | 130,762 | -0.23(-1.16%) |
Jul 22, 2024 | 20.13 | 20.13 | 19.58 | 19.81 | 243,956 | -0.32(-1.59%) |
Jul 19, 2024 | 19.79 | 20.34 | 19.72 | 20.13 | 289,914 | +0.45(+2.28%) |
Jul 18, 2024 | 18.95 | 19.72 | 18.92 | 19.68 | 477,694 | +0.72(+3.79%) |
Jul 17, 2024 | 19.34 | 19.69 | 18.90 | 18.97 | 271,013 | -0.40(-2.06%) |
Jul 16, 2024 | 19.48 | 19.63 | 19.30 | 19.36 | 277,815 | +0.00(+0.00%) |
Jul 15, 2024 | 19.60 | 19.60 | 19.17 | 19.36 | 120,918 | -0.09(-0.46%) |
Jul 12, 2024 | 19.44 | 19.66 | 19.28 | 19.45 | 177,646 | +0.24(+1.25%) |
Jul 11, 2024 | 18.74 | 19.29 | 18.43 | 19.22 | 281,158 | +0.87(+4.74%) |
Jul 10, 2024 | 18.41 | 18.51 | 18.15 | 18.35 | 175,490 | +0.09(+0.49%) |
Jul 09, 2024 | 17.78 | 18.41 | 17.72 | 18.26 | 226,665 | +0.54(+3.04%) |
Jul 08, 2024 | 17.89 | 18.12 | 17.61 | 17.72 | 120,500 | -0.15(-0.84%) |
Jul 05, 2024 | 18.59 | 18.59 | 17.70 | 17.87 | 243,731 | -0.80(-4.28%) |
Jul 03, 2024 | 18.48 | 18.76 | 18.48 | 18.67 | 104,365 | +0.18(+0.97%) |
Jul 02, 2024 | 18.66 | 18.66 | 18.35 | 18.49 | 123,362 | -0.06(-0.32%) |