Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.18 | 20.24 | 20.01 | 20.01 | 17,519 | +0.18(+0.93%) |
Sep 25, 2024 | 19.97 | 20.08 | 19.83 | 19.83 | 18,864 | -0.11(-0.55%) |
Sep 24, 2024 | 18.97 | 20.06 | 18.97 | 19.93 | 65,524 | +1.00(+5.31%) |
Sep 23, 2024 | 18.94 | 19.20 | 18.16 | 18.93 | 24,777 | +0.11(+0.58%) |
Sep 20, 2024 | 18.99 | 19.00 | 18.58 | 18.82 | 23,866 | +0.28(+1.51%) |
Sep 19, 2024 | 18.82 | 19.26 | 18.36 | 18.54 | 62,461 | -0.24(-1.28%) |
Sep 18, 2024 | 19.30 | 19.92 | 18.78 | 18.78 | 70,267 | -0.43(-2.24%) |
Sep 17, 2024 | 19.33 | 19.33 | 18.84 | 19.21 | 18,370 | +0.14(+0.73%) |
Sep 16, 2024 | 18.95 | 19.10 | 18.63 | 19.07 | 43,077 | +0.11(+0.58%) |
Sep 13, 2024 | 19.21 | 20.00 | 18.92 | 18.96 | 69,396 | -0.00(-0.02%) |
Sep 12, 2024 | 18.52 | 19.20 | 18.06 | 18.96 | 98,391 | +0.90(+5.00%) |
Sep 11, 2024 | 17.93 | 18.06 | 17.79 | 18.06 | 49,886 | -0.22(-1.20%) |
Sep 10, 2024 | 18.06 | 18.28 | 17.91 | 18.28 | 12,223 | +0.41(+2.29%) |
Sep 09, 2024 | 17.25 | 18.15 | 17.25 | 17.87 | 33,716 | +0.33(+1.88%) |
Sep 06, 2024 | 18.14 | 18.25 | 17.45 | 17.54 | 13,350 | -0.91(-4.93%) |
Sep 05, 2024 | 17.70 | 18.50 | 17.59 | 18.45 | 67,987 | +0.68(+3.83%) |
Sep 04, 2024 | 18.16 | 18.35 | 17.75 | 17.77 | 24,307 | -0.75(-4.05%) |
Sep 03, 2024 | 18.25 | 18.70 | 18.12 | 18.52 | 34,517 | -0.79(-4.09%) |
Aug 30, 2024 | 19.25 | 19.39 | 19.17 | 19.31 | 31,156 | +0.06(+0.31%) |
Aug 29, 2024 | 19.44 | 19.44 | 19.14 | 19.25 | 20,994 | +0.13(+0.68%) |
Aug 28, 2024 | 19.92 | 19.92 | 18.71 | 19.12 | 124,945 | -0.68(-3.43%) |
Aug 27, 2024 | 19.55 | 19.93 | 19.42 | 19.80 | 75,766 | +0.03(+0.15%) |
Aug 26, 2024 | 19.65 | 19.80 | 19.50 | 19.77 | 70,046 | +0.12(+0.61%) |
Aug 23, 2024 | 19.00 | 19.66 | 19.00 | 19.65 | 45,255 | +0.49(+2.56%) |
Aug 22, 2024 | 19.03 | 19.26 | 18.95 | 19.16 | 87,375 | -0.18(-0.93%) |
Aug 21, 2024 | 18.96 | 19.44 | 18.96 | 19.34 | 50,074 | +0.26(+1.36%) |
Aug 20, 2024 | 18.47 | 19.08 | 18.47 | 19.08 | 46,616 | +0.82(+4.49%) |
Aug 19, 2024 | 17.39 | 18.36 | 17.30 | 18.26 | 41,471 | +1.10(+6.41%) |
Aug 16, 2024 | 16.99 | 17.23 | 16.86 | 17.16 | 70,935 | +0.30(+1.75%) |
Aug 15, 2024 | 17.17 | 17.22 | 16.86 | 16.86 | 45,202 | -0.20(-1.14%) |
Aug 14, 2024 | 16.98 | 17.10 | 16.77 | 17.06 | 40,330 | +0.00(+0.00%) |
Aug 13, 2024 | 16.65 | 17.23 | 16.65 | 17.06 | 45,784 | +0.44(+2.65%) |
Aug 12, 2024 | 16.00 | 16.90 | 15.76 | 16.62 | 44,320 | +0.92(+5.87%) |
Aug 09, 2024 | 15.21 | 15.70 | 15.18 | 15.70 | 50,161 | +0.65(+4.31%) |
Aug 08, 2024 | 13.92 | 15.25 | 13.92 | 15.05 | 19,914 | +0.45(+3.05%) |
Aug 07, 2024 | 14.53 | 14.66 | 14.38 | 14.61 | 47,861 | +0.29(+2.06%) |
Aug 06, 2024 | 14.90 | 15.17 | 13.88 | 14.31 | 111,792 | -0.63(-4.22%) |
Aug 05, 2024 | 14.70 | 15.12 | 14.48 | 14.94 | 33,855 | +0.08(+0.56%) |
Aug 02, 2024 | 15.60 | 15.61 | 14.86 | 14.86 | 55,258 | -0.61(-3.96%) |
Aug 01, 2024 | 16.20 | 16.20 | 15.21 | 15.47 | 8,816 | -0.40(-2.54%) |
Jul 31, 2024 | 15.37 | 15.90 | 15.35 | 15.87 | 24,057 | +0.74(+4.91%) |
Jul 30, 2024 | 15.25 | 15.25 | 14.77 | 15.13 | 53,013 | -0.27(-1.75%) |
Jul 29, 2024 | 15.43 | 15.43 | 15.05 | 15.40 | 24,912 | +0.01(+0.03%) |
Jul 26, 2024 | 15.49 | 15.49 | 15.28 | 15.39 | 12,114 | +0.20(+1.28%) |
Jul 25, 2024 | 15.31 | 15.42 | 15.05 | 15.20 | 126,594 | -0.40(-2.59%) |
Jul 24, 2024 | 15.56 | 16.35 | 15.56 | 15.60 | 67,966 | -0.39(-2.42%) |
Jul 23, 2024 | 16.21 | 16.21 | 15.88 | 15.99 | 34,721 | -0.07(-0.43%) |
Jul 22, 2024 | 15.96 | 16.06 | 15.77 | 16.06 | 34,558 | -0.02(-0.13%) |
Jul 19, 2024 | 16.13 | 16.26 | 15.91 | 16.08 | 18,342 | -0.23(-1.41%) |
Jul 18, 2024 | 16.43 | 16.50 | 16.29 | 16.31 | 74,412 | -0.23(-1.39%) |
Jul 17, 2024 | 16.74 | 16.74 | 16.50 | 16.54 | 37,073 | -0.28(-1.66%) |
Jul 16, 2024 | 16.73 | 16.87 | 16.71 | 16.82 | 50,337 | +0.32(+1.94%) |
Jul 15, 2024 | 17.05 | 17.68 | 16.50 | 16.50 | 48,340 | -0.40(-2.37%) |
Jul 12, 2024 | 16.84 | 17.00 | 16.77 | 16.90 | 135,377 | -0.18(-1.05%) |
Jul 11, 2024 | 16.87 | 17.12 | 16.56 | 17.08 | 41,630 | +0.53(+3.20%) |
Jul 10, 2024 | 16.75 | 17.06 | 16.55 | 16.55 | 33,226 | +0.09(+0.55%) |
Jul 09, 2024 | 16.43 | 16.46 | 16.22 | 16.46 | 13,988 | +0.26(+1.60%) |
Jul 08, 2024 | 16.08 | 16.20 | 15.96 | 16.20 | 14,679 | +0.03(+0.19%) |
Jul 05, 2024 | 16.31 | 16.60 | 16.17 | 16.17 | 36,648 | +0.13(+0.81%) |
Jul 03, 2024 | 15.66 | 16.24 | 15.66 | 16.04 | 7,112 | +0.69(+4.50%) |
Jul 02, 2024 | 15.35 | 15.39 | 14.88 | 15.35 | 42,181 | +0.07(+0.46%) |