Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.42 | 18.43 | 18.42 | 18.42 | 332 | -0.01(-0.05%) |
Sep 26, 2024 | 18.42 | 18.43 | 18.37 | 18.43 | 771 | +0.27(+1.49%) |
Sep 25, 2024 | 18.23 | 18.23 | 18.16 | 18.16 | 481 | -0.16(-0.87%) |
Sep 24, 2024 | 18.29 | 18.32 | 18.29 | 18.32 | 323 | +0.08(+0.46%) |
Sep 23, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 126 | +0.12(+0.65%) |
Sep 20, 2024 | 18.20 | 18.20 | 18.12 | 18.12 | 1,883 | -0.21(-1.15%) |
Sep 19, 2024 | 18.31 | 18.33 | 18.24 | 18.33 | 2,124 | +0.21(+1.16%) |
Sep 18, 2024 | 18.19 | 18.19 | 18.04 | 18.12 | 3,152 | -0.01(-0.06%) |
Sep 17, 2024 | 18.04 | 18.16 | 18.04 | 18.13 | 2,093 | +0.13(+0.71%) |
Sep 16, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 380 | +0.23(+1.28%) |
Sep 13, 2024 | 17.85 | 17.85 | 17.77 | 17.77 | 1,273 | +0.20(+1.11%) |
Sep 12, 2024 | 17.49 | 17.58 | 17.49 | 17.58 | 283 | +0.09(+0.49%) |
Sep 11, 2024 | 17.26 | 17.49 | 17.25 | 17.49 | 1,021 | +0.00(+0.03%) |
Sep 10, 2024 | 17.40 | 17.49 | 17.40 | 17.49 | 2,239 | +0.05(+0.29%) |
Sep 09, 2024 | 17.40 | 17.44 | 17.40 | 17.44 | 730 | +0.21(+1.19%) |
Sep 06, 2024 | 17.29 | 17.29 | 17.23 | 17.23 | 603 | -0.13(-0.75%) |
Sep 05, 2024 | 17.49 | 17.49 | 17.37 | 17.37 | 1,293 | -0.10(-0.60%) |
Sep 04, 2024 | 17.52 | 17.56 | 17.47 | 17.47 | 2,758 | -0.18(-1.00%) |
Sep 03, 2024 | 17.92 | 17.95 | 17.64 | 17.65 | 1,420 | -0.38(-2.13%) |
Aug 30, 2024 | 17.92 | 18.03 | 17.85 | 18.03 | 1,004 | +0.09(+0.52%) |
Aug 29, 2024 | 17.91 | 18.04 | 17.29 | 17.94 | 19,760 | +0.06(+0.33%) |
Aug 28, 2024 | 17.97 | 17.98 | 17.88 | 17.88 | 720 | -0.11(-0.61%) |
Aug 27, 2024 | 17.95 | 17.99 | 17.95 | 17.99 | 1,474 | -0.11(-0.61%) |
Aug 26, 2024 | 18.15 | 18.21 | 18.09 | 18.10 | 4,331 | +0.01(+0.06%) |
Aug 23, 2024 | 18.00 | 18.09 | 18.00 | 18.09 | 986 | +0.30(+1.69%) |
Aug 22, 2024 | 17.86 | 17.86 | 17.74 | 17.79 | 738 | -0.09(-0.50%) |
Aug 21, 2024 | 17.78 | 17.92 | 17.78 | 17.88 | 7,106 | +0.14(+0.79%) |
Aug 20, 2024 | 17.80 | 17.80 | 17.69 | 17.74 | 1,658 | -0.09(-0.50%) |
Aug 19, 2024 | 17.78 | 17.87 | 17.69 | 17.83 | 3,988 | +0.07(+0.39%) |
Aug 16, 2024 | 17.70 | 17.76 | 17.70 | 17.76 | 314 | +0.02(+0.11%) |
Aug 15, 2024 | 17.68 | 17.74 | 17.67 | 17.74 | 912 | +0.21(+1.20%) |
Aug 14, 2024 | 17.56 | 17.60 | 17.53 | 17.53 | 2,999 | -0.11(-0.62%) |
Aug 13, 2024 | 17.52 | 17.64 | 17.50 | 17.64 | 385 | +0.40(+2.32%) |
Aug 12, 2024 | 17.19 | 17.24 | 17.19 | 17.24 | 525 | -0.10(-0.59%) |
Aug 09, 2024 | 17.21 | 17.38 | 17.21 | 17.34 | 3,149 | +0.00(+0.01%) |
Aug 08, 2024 | 17.18 | 17.34 | 17.18 | 17.34 | 2,372 | +0.14(+0.78%) |
Aug 07, 2024 | 17.47 | 17.51 | 17.20 | 17.20 | 2,966 | -0.10(-0.55%) |
Aug 06, 2024 | 17.17 | 17.38 | 17.17 | 17.30 | 3,287 | +0.05(+0.29%) |
Aug 05, 2024 | 18.69 | 18.80 | 17.04 | 17.25 | 6,163 | -0.55(-3.09%) |
Aug 02, 2024 | 17.94 | 17.94 | 17.49 | 17.80 | 6,474 | -0.18(-0.97%) |
Aug 01, 2024 | 18.19 | 18.19 | 17.91 | 17.98 | 2,646 | -0.21(-1.18%) |
Jul 31, 2024 | 18.23 | 18.23 | 18.19 | 18.19 | 515 | +0.18(+1.00%) |
Jul 30, 2024 | 18.12 | 18.12 | 18.01 | 18.01 | 2,762 | -0.12(-0.66%) |
Jul 29, 2024 | 18.20 | 18.20 | 18.13 | 18.13 | 2,398 | -0.11(-0.58%) |
Jul 26, 2024 | 17.99 | 18.25 | 17.99 | 18.23 | 3,688 | +0.33(+1.83%) |
Jul 25, 2024 | 17.90 | 18.07 | 17.90 | 17.91 | 2,555 | +0.08(+0.43%) |
Jul 24, 2024 | 17.99 | 18.00 | 17.83 | 17.83 | 1,820 | -0.14(-0.75%) |
Jul 23, 2024 | 17.93 | 18.03 | 17.93 | 17.96 | 2,286 | -0.04(-0.19%) |
Jul 22, 2024 | 17.81 | 18.00 | 17.81 | 18.00 | 910 | +0.27(+1.52%) |
Jul 19, 2024 | 17.88 | 17.88 | 17.65 | 17.73 | 3,923 | -0.09(-0.51%) |
Jul 18, 2024 | 18.07 | 18.07 | 17.82 | 17.82 | 898 | -0.24(-1.33%) |
Jul 17, 2024 | 18.13 | 18.17 | 18.06 | 18.06 | 3,036 | -0.08(-0.41%) |
Jul 16, 2024 | 17.94 | 18.14 | 17.94 | 18.14 | 993 | +0.45(+2.52%) |
Jul 15, 2024 | 17.77 | 17.92 | 17.69 | 17.69 | 1,364 | -0.07(-0.39%) |
Jul 12, 2024 | 17.86 | 17.87 | 17.76 | 17.76 | 1,036 | +0.12(+0.68%) |
Jul 11, 2024 | 17.45 | 17.66 | 17.45 | 17.64 | 1,715 | +0.43(+2.49%) |
Jul 10, 2024 | 17.05 | 17.21 | 17.05 | 17.21 | 1,707 | +0.21(+1.24%) |
Jul 09, 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 1,496 | +0.02(+0.09%) |
Jul 08, 2024 | 16.96 | 17.02 | 16.90 | 16.98 | 2,628 | +0.08(+0.46%) |
Jul 05, 2024 | 16.82 | 16.91 | 16.75 | 16.91 | 1,834 | +0.05(+0.28%) |
Jul 03, 2024 | 16.90 | 16.90 | 16.81 | 16.86 | 1,157 | +0.15(+0.90%) |
Jul 02, 2024 | 16.69 | 16.71 | 16.69 | 16.71 | 4,022 | -0.00(-0.03%) |