Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.12 | 19.12 | 18.93 | 18.95 | 88,805 | -0.09(-0.47%) |
Sep 25, 2024 | 19.14 | 19.14 | 19.01 | 19.04 | 66,787 | -0.10(-0.52%) |
Sep 24, 2024 | 19.12 | 19.16 | 19.03 | 19.14 | 105,248 | +0.01(+0.05%) |
Sep 23, 2024 | 19.05 | 19.15 | 19.05 | 19.13 | 90,727 | +0.11(+0.58%) |
Sep 20, 2024 | 19.07 | 19.08 | 18.89 | 19.02 | 68,952 | +0.00(+0.00%) |
Sep 19, 2024 | 18.99 | 19.05 | 18.95 | 19.02 | 115,490 | +0.03(+0.16%) |
Sep 18, 2024 | 18.89 | 19.01 | 18.81 | 18.99 | 75,674 | +0.17(+0.90%) |
Sep 17, 2024 | 18.83 | 18.90 | 18.81 | 18.82 | 107,995 | -0.05(-0.26%) |
Sep 16, 2024 | 18.81 | 18.88 | 18.80 | 18.87 | 127,722 | +0.01(+0.05%) |
Sep 13, 2024 | 18.83 | 18.91 | 18.71 | 18.86 | 94,758 | -0.02(-0.11%) |
Sep 12, 2024 | 18.96 | 19.02 | 18.85 | 18.88 | 128,465 | +0.02(+0.11%) |
Sep 11, 2024 | 18.92 | 18.93 | 18.83 | 18.86 | 95,269 | -0.01(-0.05%) |
Sep 10, 2024 | 18.93 | 18.93 | 18.83 | 18.87 | 117,471 | +0.02(+0.11%) |
Sep 09, 2024 | 18.83 | 18.95 | 18.80 | 18.85 | 82,788 | +0.02(+0.11%) |
Sep 06, 2024 | 18.99 | 19.01 | 18.80 | 18.83 | 167,897 | -0.16(-0.84%) |
Sep 05, 2024 | 19.03 | 19.03 | 18.95 | 18.99 | 81,593 | +0.01(+0.05%) |
Sep 04, 2024 | 19.00 | 19.02 | 18.93 | 18.98 | 58,484 | +0.03(+0.16%) |
Sep 03, 2024 | 19.03 | 19.11 | 18.86 | 18.95 | 158,130 | -0.02(-0.11%) |
Aug 30, 2024 | 18.73 | 18.98 | 18.73 | 18.97 | 205,134 | +0.19(+1.01%) |
Aug 29, 2024 | 18.77 | 18.80 | 18.71 | 18.78 | 112,464 | +0.06(+0.32%) |
Aug 28, 2024 | 18.82 | 18.82 | 18.70 | 18.72 | 123,675 | -0.10(-0.53%) |
Aug 27, 2024 | 18.73 | 18.84 | 18.70 | 18.82 | 165,688 | +0.13(+0.70%) |
Aug 26, 2024 | 18.74 | 18.75 | 18.64 | 18.69 | 45,607 | +0.04(+0.21%) |
Aug 23, 2024 | 18.59 | 18.75 | 18.55 | 18.65 | 103,328 | +0.07(+0.38%) |
Aug 22, 2024 | 18.56 | 18.61 | 18.50 | 18.58 | 172,026 | +0.02(+0.11%) |
Aug 21, 2024 | 18.43 | 18.59 | 18.39 | 18.56 | 183,892 | +0.13(+0.71%) |
Aug 20, 2024 | 18.41 | 18.47 | 18.36 | 18.43 | 100,289 | +0.05(+0.27%) |
Aug 19, 2024 | 18.33 | 18.43 | 18.33 | 18.38 | 59,741 | -0.03(-0.16%) |
Aug 16, 2024 | 18.34 | 18.46 | 18.30 | 18.41 | 35,878 | +0.05(+0.27%) |
Aug 15, 2024 | 18.35 | 18.40 | 18.25 | 18.36 | 70,386 | +0.06(+0.32%) |
Aug 14, 2024 | 18.18 | 18.31 | 18.17 | 18.30 | 45,845 | +0.12(+0.65%) |
Aug 13, 2024 | 18.20 | 18.23 | 18.09 | 18.18 | 38,077 | +0.08(+0.44%) |
Aug 12, 2024 | 18.24 | 18.29 | 17.99 | 18.10 | 70,892 | -0.09(-0.49%) |
Aug 09, 2024 | 18.23 | 18.23 | 18.14 | 18.19 | 74,351 | -0.03(-0.16%) |
Aug 08, 2024 | 18.16 | 18.29 | 18.11 | 18.22 | 88,317 | +0.03(+0.16%) |
Aug 07, 2024 | 18.26 | 18.31 | 18.09 | 18.19 | 57,440 | -0.06(-0.33%) |
Aug 06, 2024 | 18.15 | 18.31 | 18.15 | 18.25 | 42,323 | +0.03(+0.16%) |
Aug 05, 2024 | 18.30 | 18.36 | 18.18 | 18.22 | 65,016 | -0.30(-1.61%) |
Aug 02, 2024 | 18.54 | 18.57 | 18.36 | 18.52 | 74,453 | -0.04(-0.21%) |
Aug 01, 2024 | 18.69 | 18.69 | 18.41 | 18.56 | 115,465 | -0.07(-0.37%) |
Jul 31, 2024 | 18.73 | 18.73 | 18.40 | 18.63 | 100,118 | +0.05(+0.27%) |
Jul 30, 2024 | 18.65 | 18.68 | 18.48 | 18.58 | 89,510 | +0.03(+0.16%) |
Jul 29, 2024 | 18.61 | 18.75 | 18.50 | 18.55 | 36,093 | -0.13(-0.69%) |
Jul 26, 2024 | 18.63 | 18.68 | 18.46 | 18.68 | 43,936 | +0.09(+0.48%) |
Jul 25, 2024 | 18.50 | 18.71 | 18.40 | 18.59 | 81,175 | +0.21(+1.13%) |
Jul 24, 2024 | 18.45 | 18.58 | 18.30 | 18.38 | 90,033 | -0.08(-0.43%) |
Jul 23, 2024 | 18.38 | 18.47 | 18.34 | 18.46 | 110,241 | +0.21(+1.14%) |
Jul 22, 2024 | 18.06 | 18.35 | 17.79 | 18.25 | 55,470 | +0.29(+1.60%) |
Jul 19, 2024 | 18.11 | 18.16 | 17.80 | 17.97 | 330,127 | -0.07(-0.38%) |
Jul 18, 2024 | 18.22 | 18.36 | 17.94 | 18.03 | 175,435 | -0.25(-1.35%) |
Jul 17, 2024 | 18.49 | 18.65 | 18.19 | 18.28 | 93,442 | -0.23(-1.23%) |
Jul 16, 2024 | 18.60 | 18.67 | 18.47 | 18.51 | 101,513 | -0.15(-0.80%) |
Jul 15, 2024 | 18.71 | 18.80 | 18.51 | 18.66 | 89,534 | +0.12(+0.63%) |
Jul 12, 2024 | 18.44 | 18.58 | 18.32 | 18.54 | 61,921 | +0.25(+1.34%) |
Jul 11, 2024 | 18.58 | 18.66 | 18.27 | 18.30 | 124,130 | -0.22(-1.17%) |
Jul 10, 2024 | 18.47 | 18.58 | 18.38 | 18.51 | 78,995 | +0.24(+1.29%) |
Jul 09, 2024 | 18.27 | 18.35 | 18.22 | 18.28 | 60,584 | +0.09(+0.49%) |
Jul 08, 2024 | 18.18 | 18.20 | 18.07 | 18.19 | 40,921 | +0.09(+0.49%) |
Jul 05, 2024 | 18.04 | 18.12 | 18.02 | 18.10 | 24,610 | +0.06(+0.33%) |
Jul 03, 2024 | 17.88 | 18.08 | 17.77 | 18.04 | 42,630 | +0.17(+0.93%) |
Jul 02, 2024 | 18.05 | 18.20 | 17.86 | 17.87 | 88,262 | -0.25(-1.35%) |