Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.57 | 18.59 | 18.34 | 18.34 | 1,534,197 | -0.24(-1.29%) |
Sep 26, 2024 | 18.46 | 18.61 | 18.40 | 18.58 | 1,704,578 | +0.56(+3.11%) |
Sep 25, 2024 | 18.38 | 18.40 | 18.01 | 18.02 | 3,130,775 | -0.44(-2.38%) |
Sep 24, 2024 | 18.42 | 18.53 | 18.39 | 18.46 | 1,410,066 | +0.07(+0.38%) |
Sep 23, 2024 | 18.36 | 18.46 | 18.32 | 18.39 | 1,372,766 | -0.27(-1.45%) |
Sep 20, 2024 | 18.71 | 18.72 | 18.54 | 18.66 | 1,187,153 | +0.03(+0.16%) |
Sep 19, 2024 | 18.56 | 18.65 | 18.42 | 18.63 | 1,651,335 | +0.23(+1.25%) |
Sep 18, 2024 | 18.36 | 18.60 | 18.27 | 18.40 | 1,790,749 | +0.16(+0.88%) |
Sep 17, 2024 | 18.35 | 18.36 | 18.19 | 18.24 | 1,011,043 | +0.04(+0.22%) |
Sep 16, 2024 | 18.02 | 18.21 | 18.00 | 18.20 | 1,350,698 | -0.04(-0.22%) |
Sep 13, 2024 | 18.17 | 18.32 | 18.17 | 18.24 | 1,004,864 | +0.24(+1.33%) |
Sep 12, 2024 | 17.85 | 18.02 | 17.71 | 18.00 | 1,163,658 | +0.15(+0.84%) |
Sep 11, 2024 | 17.82 | 17.88 | 17.52 | 17.85 | 1,462,572 | +0.17(+0.96%) |
Sep 10, 2024 | 17.82 | 17.83 | 17.52 | 17.68 | 1,603,344 | -0.21(-1.17%) |
Sep 09, 2024 | 17.80 | 17.96 | 17.77 | 17.89 | 1,304,244 | +0.27(+1.53%) |
Sep 06, 2024 | 18.05 | 18.11 | 17.57 | 17.62 | 1,615,513 | -0.31(-1.73%) |
Sep 05, 2024 | 18.01 | 18.04 | 17.84 | 17.93 | 1,076,224 | +0.14(+0.79%) |
Sep 04, 2024 | 17.90 | 17.96 | 17.75 | 17.79 | 1,452,209 | -0.04(-0.22%) |
Sep 03, 2024 | 18.00 | 18.03 | 17.80 | 17.83 | 1,712,567 | -0.38(-2.09%) |
Aug 30, 2024 | 18.11 | 18.23 | 18.11 | 18.21 | 902,924 | +0.09(+0.50%) |
Aug 29, 2024 | 18.16 | 18.19 | 18.05 | 18.12 | 1,363,971 | +0.23(+1.29%) |
Aug 28, 2024 | 17.90 | 18.00 | 17.84 | 17.89 | 1,926,889 | -0.41(-2.24%) |
Aug 27, 2024 | 17.99 | 18.36 | 17.96 | 18.30 | 5,178,027 | +0.44(+2.46%) |
Aug 26, 2024 | 17.78 | 17.91 | 17.77 | 17.86 | 1,042,380 | +0.01(+0.06%) |
Aug 23, 2024 | 17.65 | 17.89 | 17.64 | 17.85 | 1,494,105 | +0.31(+1.77%) |
Aug 22, 2024 | 17.59 | 17.61 | 17.50 | 17.54 | 1,513,146 | -0.07(-0.40%) |
Aug 21, 2024 | 17.59 | 17.63 | 17.50 | 17.61 | 1,359,110 | +0.11(+0.63%) |
Aug 20, 2024 | 17.44 | 17.54 | 17.43 | 17.50 | 1,528,869 | -0.12(-0.68%) |
Aug 19, 2024 | 17.54 | 17.64 | 17.54 | 17.62 | 1,496,762 | +0.27(+1.56%) |
Aug 16, 2024 | 17.23 | 17.36 | 17.21 | 17.35 | 1,150,714 | +0.11(+0.64%) |
Aug 15, 2024 | 17.19 | 17.30 | 17.18 | 17.24 | 911,113 | +0.33(+1.95%) |
Aug 14, 2024 | 16.89 | 16.93 | 16.86 | 16.91 | 1,334,840 | +0.05(+0.30%) |
Aug 13, 2024 | 16.65 | 16.88 | 16.62 | 16.86 | 1,513,987 | +0.26(+1.57%) |
Aug 12, 2024 | 16.65 | 16.70 | 16.58 | 16.60 | 1,265,973 | -0.01(-0.06%) |
Aug 09, 2024 | 16.43 | 16.64 | 16.43 | 16.61 | 1,540,640 | +0.05(+0.30%) |
Aug 08, 2024 | 16.51 | 16.59 | 16.39 | 16.56 | 1,153,354 | +0.20(+1.22%) |
Aug 07, 2024 | 16.62 | 16.64 | 16.31 | 16.36 | 3,095,253 | +0.19(+1.15%) |
Aug 06, 2024 | 15.99 | 16.33 | 15.97 | 16.18 | 4,491,449 | -0.13(-0.78%) |
Aug 05, 2024 | 16.08 | 16.45 | 15.99 | 16.30 | 2,772,873 | -0.40(-2.40%) |
Aug 02, 2024 | 16.81 | 16.86 | 16.62 | 16.70 | 3,083,842 | -0.13(-0.75%) |
Aug 01, 2024 | 17.21 | 17.24 | 16.76 | 16.83 | 4,798,788 | -0.89(-5.02%) |
Jul 31, 2024 | 17.69 | 17.81 | 17.66 | 17.72 | 1,860,466 | -0.02(-0.11%) |
Jul 30, 2024 | 17.82 | 17.89 | 17.71 | 17.74 | 1,465,075 | -0.10(-0.55%) |
Jul 29, 2024 | 17.87 | 17.91 | 17.67 | 17.84 | 1,469,390 | -0.31(-1.72%) |
Jul 26, 2024 | 17.92 | 18.16 | 17.91 | 18.15 | 2,496,173 | +0.22(+1.20%) |
Jul 25, 2024 | 17.84 | 18.05 | 17.75 | 17.93 | 1,468,659 | -0.01(-0.05%) |
Jul 24, 2024 | 18.14 | 18.20 | 17.94 | 17.94 | 1,507,829 | -0.19(-1.02%) |
Jul 23, 2024 | 18.10 | 18.16 | 18.09 | 18.13 | 1,362,696 | -0.09(-0.48%) |
Jul 22, 2024 | 18.13 | 18.24 | 18.04 | 18.22 | 1,643,752 | +0.36(+2.03%) |
Jul 19, 2024 | 17.88 | 17.97 | 17.85 | 17.86 | 1,283,464 | -0.15(-0.81%) |
Jul 18, 2024 | 18.15 | 18.18 | 17.94 | 18.00 | 2,456,272 | -0.09(-0.49%) |
Jul 17, 2024 | 18.10 | 18.19 | 18.05 | 18.09 | 2,269,891 | +0.21(+1.20%) |
Jul 16, 2024 | 17.74 | 17.90 | 17.69 | 17.88 | 1,567,302 | +0.19(+1.05%) |
Jul 15, 2024 | 17.80 | 17.81 | 17.67 | 17.69 | 1,154,077 | -0.14(-0.77%) |
Jul 12, 2024 | 17.81 | 17.90 | 17.77 | 17.83 | 1,270,083 | +0.12(+0.66%) |
Jul 11, 2024 | 17.75 | 17.78 | 17.66 | 17.71 | 1,128,271 | +0.03(+0.17%) |
Jul 10, 2024 | 17.63 | 17.69 | 17.59 | 17.68 | 1,272,068 | +0.20(+1.12%) |
Jul 09, 2024 | 17.42 | 17.59 | 17.40 | 17.48 | 1,302,927 | -0.03(-0.17%) |
Jul 08, 2024 | 17.62 | 17.66 | 17.48 | 17.51 | 1,208,624 | +0.04(+0.22%) |
Jul 05, 2024 | 17.48 | 17.51 | 17.34 | 17.48 | 1,453,027 | +0.11(+0.62%) |
Jul 03, 2024 | 17.38 | 17.42 | 17.32 | 17.37 | 1,020,540 | +0.16(+0.91%) |
Jul 02, 2024 | 17.12 | 17.21 | 17.05 | 17.21 | 1,834,342 | +0.03(+0.17%) |