Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.61 | 18.61 | 18.51 | 18.57 | 111,148 | -0.18(-0.96%) |
Sep 26, 2024 | 18.74 | 18.81 | 18.64 | 18.75 | 30,831 | +0.15(+0.81%) |
Sep 25, 2024 | 18.65 | 18.73 | 18.51 | 18.60 | 159,390 | -0.26(-1.38%) |
Sep 24, 2024 | 18.77 | 18.92 | 18.74 | 18.86 | 50,090 | +0.31(+1.67%) |
Sep 23, 2024 | 18.43 | 18.63 | 18.43 | 18.55 | 100,878 | +0.21(+1.15%) |
Sep 20, 2024 | 18.46 | 18.65 | 18.25 | 18.34 | 315,922 | -0.72(-3.78%) |
Sep 19, 2024 | 18.98 | 19.10 | 18.96 | 19.06 | 81,936 | +0.42(+2.25%) |
Sep 18, 2024 | 18.69 | 18.83 | 18.64 | 18.64 | 38,552 | +0.03(+0.16%) |
Sep 17, 2024 | 18.64 | 18.68 | 18.56 | 18.61 | 26,258 | +0.05(+0.27%) |
Sep 16, 2024 | 18.57 | 18.61 | 18.51 | 18.56 | 25,062 | +0.02(+0.11%) |
Sep 13, 2024 | 18.49 | 18.57 | 18.44 | 18.54 | 165,466 | -0.04(-0.22%) |
Sep 12, 2024 | 18.45 | 18.58 | 18.40 | 18.58 | 35,746 | +0.24(+1.31%) |
Sep 11, 2024 | 18.28 | 18.40 | 18.24 | 18.34 | 31,480 | +0.09(+0.49%) |
Sep 10, 2024 | 18.28 | 18.30 | 18.21 | 18.25 | 79,949 | +0.12(+0.66%) |
Sep 09, 2024 | 18.07 | 18.19 | 18.02 | 18.13 | 164,592 | +0.09(+0.50%) |
Sep 06, 2024 | 18.23 | 18.23 | 18.02 | 18.04 | 21,795 | -0.07(-0.39%) |
Sep 05, 2024 | 18.11 | 18.18 | 18.08 | 18.11 | 35,683 | +0.07(+0.39%) |
Sep 04, 2024 | 17.99 | 18.10 | 17.96 | 18.04 | 30,451 | +0.25(+1.41%) |
Sep 03, 2024 | 17.84 | 17.84 | 17.75 | 17.79 | 22,409 | -0.16(-0.89%) |
Aug 30, 2024 | 17.98 | 18.04 | 17.89 | 17.95 | 29,366 | -0.01(-0.06%) |
Aug 29, 2024 | 18.01 | 18.05 | 17.90 | 17.96 | 38,514 | -0.06(-0.33%) |
Aug 28, 2024 | 18.05 | 18.10 | 18.01 | 18.02 | 20,854 | +0.13(+0.73%) |
Aug 27, 2024 | 17.86 | 17.98 | 17.84 | 17.89 | 137,532 | -0.09(-0.48%) |
Aug 26, 2024 | 17.92 | 18.10 | 17.92 | 17.98 | 167,280 | +0.02(+0.09%) |
Aug 23, 2024 | 17.67 | 17.98 | 17.64 | 17.96 | 24,181 | +0.63(+3.64%) |
Aug 22, 2024 | 17.39 | 17.39 | 17.26 | 17.33 | 160,076 | -0.37(-2.09%) |
Aug 21, 2024 | 17.65 | 17.73 | 17.65 | 17.70 | 7,498 | +0.04(+0.25%) |
Aug 20, 2024 | 17.65 | 17.66 | 17.64 | 17.65 | 4,219 | +0.23(+1.31%) |
Aug 19, 2024 | 17.32 | 17.43 | 17.32 | 17.43 | 23,547 | +0.25(+1.43%) |
Aug 16, 2024 | 17.09 | 17.19 | 17.09 | 17.18 | 6,772 | +0.04(+0.24%) |
Aug 15, 2024 | 17.09 | 17.14 | 17.01 | 17.14 | 12,460 | -0.06(-0.36%) |
Aug 14, 2024 | 17.00 | 17.23 | 17.00 | 17.20 | 22,095 | +0.28(+1.67%) |
Aug 13, 2024 | 16.75 | 16.93 | 16.74 | 16.92 | 5,193 | +0.34(+2.05%) |
Aug 12, 2024 | 16.54 | 16.61 | 16.50 | 16.58 | 12,069 | +0.05(+0.30%) |
Aug 09, 2024 | 16.44 | 16.53 | 16.42 | 16.53 | 12,864 | +0.07(+0.42%) |
Aug 08, 2024 | 16.38 | 16.46 | 16.38 | 16.46 | 12,702 | +0.24(+1.47%) |
Aug 07, 2024 | 16.37 | 16.37 | 16.22 | 16.22 | 3,570 | +0.12(+0.75%) |
Aug 06, 2024 | 15.99 | 16.11 | 15.99 | 16.10 | 5,617 | +0.23(+1.45%) |
Aug 05, 2024 | 15.72 | 15.90 | 15.70 | 15.87 | 15,428 | -0.60(-3.64%) |
Aug 02, 2024 | 16.44 | 16.47 | 16.37 | 16.47 | 12,546 | +0.15(+0.89%) |
Aug 01, 2024 | 16.47 | 16.48 | 16.32 | 16.32 | 21,202 | -0.06(-0.34%) |
Jul 31, 2024 | 16.33 | 16.39 | 16.31 | 16.38 | 8,887 | +0.15(+0.92%) |
Jul 30, 2024 | 16.21 | 16.24 | 16.14 | 16.23 | 8,804 | -0.07(-0.43%) |
Jul 29, 2024 | 16.31 | 16.31 | 16.28 | 16.30 | 12,120 | -0.05(-0.31%) |
Jul 26, 2024 | 16.32 | 16.38 | 16.29 | 16.35 | 15,316 | +0.25(+1.55%) |
Jul 25, 2024 | 16.24 | 16.24 | 16.10 | 16.10 | 10,463 | -0.15(-0.90%) |
Jul 24, 2024 | 16.38 | 16.41 | 16.25 | 16.25 | 7,679 | -0.17(-1.02%) |
Jul 23, 2024 | 16.45 | 16.45 | 16.41 | 16.41 | 2,353 | -0.07(-0.45%) |
Jul 22, 2024 | 16.50 | 16.54 | 16.45 | 16.49 | 20,216 | +0.10(+0.61%) |
Jul 19, 2024 | 16.44 | 16.45 | 16.36 | 16.39 | 4,842 | -0.03(-0.18%) |
Jul 18, 2024 | 16.51 | 16.59 | 16.42 | 16.42 | 17,742 | +0.16(+0.98%) |
Jul 17, 2024 | 16.32 | 16.36 | 16.26 | 16.26 | 20,869 | -0.08(-0.52%) |
Jul 16, 2024 | 16.32 | 16.35 | 16.30 | 16.34 | 4,035 | -0.11(-0.64%) |
Jul 15, 2024 | 16.48 | 16.49 | 16.37 | 16.45 | 32,982 | -0.28(-1.67%) |
Jul 12, 2024 | 16.60 | 16.76 | 16.60 | 16.73 | 11,835 | +0.22(+1.33%) |
Jul 11, 2024 | 16.51 | 16.61 | 16.51 | 16.51 | 19,178 | +0.06(+0.34%) |
Jul 10, 2024 | 16.39 | 16.45 | 16.39 | 16.45 | 10,638 | +0.14(+0.88%) |
Jul 09, 2024 | 16.33 | 16.36 | 16.31 | 16.31 | 4,855 | +0.03(+0.15%) |
Jul 08, 2024 | 16.28 | 16.33 | 16.27 | 16.28 | 9,175 | -0.05(-0.28%) |
Jul 05, 2024 | 16.44 | 16.44 | 16.26 | 16.33 | 21,161 | +0.13(+0.80%) |
Jul 03, 2024 | 16.07 | 16.20 | 16.07 | 16.20 | 11,742 | +0.22(+1.38%) |
Jul 02, 2024 | 15.95 | 16.01 | 15.92 | 15.98 | 8,298 | -0.04(-0.25%) |