Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.16 | 18.23 | 18.15 | 18.23 | 2,004 | +0.07(+0.36%) |
Sep 26, 2024 | 18.10 | 18.20 | 18.10 | 18.16 | 1,280 | +0.09(+0.53%) |
Sep 25, 2024 | 18.06 | 18.09 | 18.06 | 18.07 | 2,780 | -0.19(-1.04%) |
Sep 24, 2024 | 18.15 | 18.26 | 18.10 | 18.26 | 4,203 | +0.25(+1.39%) |
Sep 23, 2024 | 17.89 | 18.03 | 17.88 | 18.01 | 5,637 | +0.11(+0.61%) |
Sep 20, 2024 | 17.84 | 17.90 | 17.79 | 17.90 | 14,836 | -0.03(-0.19%) |
Sep 19, 2024 | 17.99 | 17.99 | 17.93 | 17.93 | 2,194 | +0.01(+0.08%) |
Sep 18, 2024 | 18.02 | 18.07 | 17.92 | 17.92 | 9,836 | -0.19(-1.04%) |
Sep 17, 2024 | 18.08 | 18.15 | 18.08 | 18.11 | 11,846 | -0.00(-0.01%) |
Sep 16, 2024 | 18.12 | 18.15 | 18.04 | 18.11 | 7,947 | +0.12(+0.66%) |
Sep 13, 2024 | 17.89 | 18.02 | 17.85 | 17.99 | 7,106 | +0.26(+1.47%) |
Sep 12, 2024 | 17.73 | 17.78 | 17.73 | 17.73 | 9,243 | -0.08(-0.45%) |
Sep 11, 2024 | 17.72 | 17.81 | 17.65 | 17.81 | 11,479 | +0.08(+0.45%) |
Sep 10, 2024 | 17.72 | 17.75 | 17.72 | 17.73 | 815 | -0.05(-0.28%) |
Sep 09, 2024 | 17.67 | 17.78 | 17.67 | 17.78 | 8,665 | +0.18(+0.99%) |
Sep 06, 2024 | 17.73 | 17.88 | 17.60 | 17.61 | 6,542 | -0.09(-0.54%) |
Sep 05, 2024 | 17.83 | 17.83 | 17.66 | 17.70 | 5,284 | -0.03(-0.17%) |
Sep 04, 2024 | 17.70 | 17.90 | 17.67 | 17.73 | 4,449 | -0.07(-0.39%) |
Sep 03, 2024 | 17.80 | 17.80 | 17.64 | 17.80 | 18,860 | +0.01(+0.06%) |
Aug 30, 2024 | 17.84 | 17.84 | 17.79 | 17.79 | 3,146 | +0.05(+0.28%) |
Aug 29, 2024 | 17.75 | 17.76 | 17.71 | 17.74 | 16,924 | -0.02(-0.11%) |
Aug 28, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 370 | -0.08(-0.45%) |
Aug 27, 2024 | 17.85 | 17.85 | 17.81 | 17.84 | 93,382 | -0.04(-0.22%) |
Aug 26, 2024 | 17.80 | 17.89 | 17.80 | 17.88 | 7,392 | +0.07(+0.41%) |
Aug 23, 2024 | 17.70 | 17.81 | 17.68 | 17.81 | 10,554 | +0.16(+0.88%) |
Aug 22, 2024 | 17.61 | 17.66 | 17.61 | 17.65 | 4,039 | -0.01(-0.06%) |
Aug 21, 2024 | 17.65 | 17.66 | 17.61 | 17.66 | 8,931 | +0.16(+0.91%) |
Aug 20, 2024 | 17.72 | 18.30 | 17.46 | 17.50 | 476,934 | -0.28(-1.57%) |
Aug 19, 2024 | 17.82 | 17.82 | 17.74 | 17.78 | 8,694 | +0.07(+0.37%) |
Aug 16, 2024 | 17.74 | 17.74 | 17.69 | 17.71 | 1,661 | +0.09(+0.51%) |
Aug 15, 2024 | 17.62 | 17.65 | 17.60 | 17.62 | 3,414 | +0.01(+0.06%) |
Aug 14, 2024 | 17.63 | 17.63 | 17.59 | 17.61 | 4,260 | -0.02(-0.09%) |
Aug 13, 2024 | 17.60 | 17.65 | 17.56 | 17.63 | 10,220 | +0.06(+0.37%) |
Aug 12, 2024 | 17.72 | 17.72 | 17.55 | 17.57 | 10,796 | +0.00(+0.00%) |
Aug 09, 2024 | 17.52 | 17.57 | 17.50 | 17.57 | 6,774 | +0.06(+0.32%) |
Aug 08, 2024 | 17.55 | 17.55 | 17.51 | 17.51 | 7,341 | -0.01(-0.06%) |
Aug 07, 2024 | 17.56 | 17.66 | 17.47 | 17.52 | 6,298 | +0.05(+0.31%) |
Aug 06, 2024 | 17.55 | 17.59 | 17.31 | 17.46 | 20,971 | -0.09(-0.54%) |
Aug 05, 2024 | 17.53 | 17.71 | 17.50 | 17.56 | 30,925 | -0.44(-2.44%) |
Aug 02, 2024 | 18.20 | 18.20 | 17.99 | 18.00 | 29,590 | -0.33(-1.80%) |
Aug 01, 2024 | 18.59 | 18.60 | 18.30 | 18.33 | 27,450 | -0.48(-2.56%) |
Jul 31, 2024 | 18.80 | 18.90 | 18.76 | 18.81 | 20,958 | +0.03(+0.17%) |
Jul 30, 2024 | 18.60 | 18.79 | 18.60 | 18.78 | 14,029 | +0.15(+0.81%) |
Jul 29, 2024 | 18.72 | 18.72 | 18.60 | 18.63 | 14,460 | -0.10(-0.53%) |
Jul 26, 2024 | 18.64 | 18.74 | 18.54 | 18.73 | 45,618 | +0.09(+0.46%) |
Jul 25, 2024 | 18.73 | 18.96 | 18.61 | 18.64 | 22,209 | -0.21(-1.14%) |
Jul 24, 2024 | 18.94 | 18.95 | 18.86 | 18.86 | 8,426 | -0.10(-0.53%) |
Jul 23, 2024 | 19.14 | 19.14 | 18.92 | 18.96 | 19,672 | -0.16(-0.86%) |
Jul 22, 2024 | 19.09 | 19.15 | 19.00 | 19.12 | 20,927 | +0.10(+0.53%) |
Jul 19, 2024 | 19.07 | 19.10 | 19.02 | 19.02 | 22,763 | -0.07(-0.34%) |
Jul 18, 2024 | 19.21 | 19.21 | 19.09 | 19.09 | 16,698 | -0.23(-1.19%) |
Jul 17, 2024 | 19.33 | 19.33 | 19.29 | 19.32 | 23,214 | -0.01(-0.05%) |
Jul 16, 2024 | 19.35 | 19.36 | 19.23 | 19.33 | 25,071 | -0.03(-0.15%) |
Jul 15, 2024 | 19.37 | 19.38 | 19.33 | 19.36 | 21,559 | -0.02(-0.08%) |
Jul 12, 2024 | 19.36 | 19.45 | 19.29 | 19.38 | 73,464 | -0.04(-0.18%) |
Jul 11, 2024 | 19.51 | 19.57 | 19.41 | 19.41 | 52,459 | -0.09(-0.46%) |
Jul 10, 2024 | 19.51 | 19.63 | 19.48 | 19.50 | 107,892 | -0.06(-0.31%) |
Jul 09, 2024 | 19.51 | 19.57 | 19.45 | 19.56 | 40,677 | +0.10(+0.51%) |
Jul 08, 2024 | 19.52 | 20.04 | 19.46 | 19.46 | 96,997 | -0.27(-1.37%) |
Jul 05, 2024 | 19.63 | 20.03 | 19.52 | 19.73 | 43,961 | +0.18(+0.94%) |
Jul 03, 2024 | 19.59 | 19.64 | 19.55 | 19.55 | 3,682 | +0.04(+0.18%) |
Jul 02, 2024 | 19.41 | 19.51 | 19.37 | 19.51 | 3,545 | +0.17(+0.90%) |