Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.84 | 19.04 | 18.72 | 18.84 | 1,215,042 | +0.11(+0.59%) |
Sep 26, 2024 | 18.78 | 18.79 | 18.63 | 18.73 | 951,705 | +0.08(+0.43%) |
Sep 25, 2024 | 18.87 | 18.91 | 18.62 | 18.65 | 694,439 | -0.15(-0.80%) |
Sep 24, 2024 | 18.86 | 18.91 | 18.78 | 18.80 | 774,273 | -0.12(-0.63%) |
Sep 23, 2024 | 18.92 | 19.02 | 18.84 | 18.92 | 782,360 | +0.19(+1.01%) |
Sep 20, 2024 | 18.70 | 18.89 | 18.66 | 18.73 | 2,594,541 | -0.03(-0.16%) |
Sep 19, 2024 | 18.98 | 19.00 | 18.69 | 18.76 | 712,447 | -0.01(-0.05%) |
Sep 18, 2024 | 18.58 | 19.10 | 18.58 | 18.77 | 1,200,523 | +0.19(+1.02%) |
Sep 17, 2024 | 18.75 | 18.82 | 18.53 | 18.58 | 1,699,498 | -0.14(-0.75%) |
Sep 16, 2024 | 18.81 | 18.81 | 18.63 | 18.72 | 931,967 | +0.08(+0.43%) |
Sep 13, 2024 | 18.57 | 18.66 | 18.46 | 18.64 | 871,235 | +0.34(+1.86%) |
Sep 12, 2024 | 18.30 | 18.41 | 18.14 | 18.30 | 996,726 | -0.06(-0.33%) |
Sep 11, 2024 | 18.22 | 18.38 | 18.10 | 18.36 | 847,580 | -0.02(-0.11%) |
Sep 10, 2024 | 18.29 | 18.46 | 18.27 | 18.38 | 1,298,844 | +0.09(+0.49%) |
Sep 09, 2024 | 18.22 | 18.39 | 18.11 | 18.29 | 1,279,750 | +0.04(+0.22%) |
Sep 06, 2024 | 18.19 | 18.27 | 18.01 | 18.25 | 691,008 | +0.03(+0.16%) |
Sep 05, 2024 | 18.61 | 18.61 | 18.20 | 18.22 | 836,645 | -0.22(-1.19%) |
Sep 04, 2024 | 18.36 | 18.71 | 18.32 | 18.44 | 1,147,348 | +0.08(+0.44%) |
Sep 03, 2024 | 18.16 | 18.41 | 18.16 | 18.36 | 974,493 | +0.06(+0.33%) |
Aug 30, 2024 | 18.16 | 18.34 | 18.02 | 18.30 | 1,264,142 | +0.19(+1.05%) |
Aug 29, 2024 | 18.32 | 18.32 | 18.02 | 18.11 | 1,043,893 | -0.25(-1.36%) |
Aug 28, 2024 | 18.51 | 18.68 | 18.35 | 18.36 | 944,283 | -0.12(-0.65%) |
Aug 27, 2024 | 18.40 | 18.55 | 18.34 | 18.48 | 1,113,246 | +0.00(+0.00%) |
Aug 26, 2024 | 18.34 | 18.59 | 18.22 | 18.48 | 1,225,597 | +0.31(+1.71%) |
Aug 23, 2024 | 18.05 | 18.32 | 17.99 | 18.17 | 850,533 | +0.22(+1.23%) |
Aug 22, 2024 | 17.98 | 18.04 | 17.83 | 17.95 | 615,447 | +0.00(+0.00%) |
Aug 21, 2024 | 17.75 | 17.98 | 17.70 | 17.95 | 867,567 | +0.29(+1.64%) |
Aug 20, 2024 | 17.80 | 17.83 | 17.54 | 17.66 | 1,114,845 | -0.12(-0.67%) |
Aug 19, 2024 | 17.57 | 17.79 | 17.53 | 17.78 | 743,267 | +0.23(+1.31%) |
Aug 16, 2024 | 17.43 | 17.64 | 17.42 | 17.55 | 880,784 | +0.13(+0.75%) |
Aug 15, 2024 | 17.58 | 17.58 | 17.31 | 17.42 | 736,927 | +0.01(+0.06%) |
Aug 14, 2024 | 17.21 | 17.46 | 17.20 | 17.41 | 1,117,995 | +0.24(+1.40%) |
Aug 13, 2024 | 17.18 | 17.30 | 17.12 | 17.17 | 1,052,691 | +0.16(+0.94%) |
Aug 12, 2024 | 17.12 | 17.12 | 16.79 | 17.01 | 753,836 | -0.23(-1.33%) |
Aug 09, 2024 | 17.23 | 17.26 | 17.07 | 17.24 | 620,632 | +0.08(+0.47%) |
Aug 08, 2024 | 17.13 | 17.29 | 17.08 | 17.16 | 819,067 | +0.04(+0.23%) |
Aug 07, 2024 | 17.37 | 17.55 | 17.00 | 17.12 | 1,203,314 | -0.08(-0.47%) |
Aug 06, 2024 | 16.73 | 17.39 | 16.67 | 17.20 | 1,663,671 | +0.45(+2.69%) |
Aug 05, 2024 | 16.68 | 16.87 | 16.50 | 16.75 | 1,584,771 | -0.43(-2.50%) |
Aug 02, 2024 | 17.04 | 17.34 | 17.01 | 17.18 | 1,300,535 | -0.14(-0.81%) |
Aug 01, 2024 | 17.54 | 17.60 | 17.17 | 17.32 | 1,525,554 | -0.09(-0.52%) |
Jul 31, 2024 | 17.95 | 17.97 | 17.38 | 17.41 | 1,807,946 | -0.56(-3.12%) |
Jul 30, 2024 | 18.01 | 18.03 | 17.80 | 17.97 | 2,329,622 | -0.06(-0.33%) |
Jul 29, 2024 | 18.06 | 18.10 | 17.84 | 18.03 | 948,676 | +0.01(+0.06%) |
Jul 26, 2024 | 17.86 | 18.07 | 17.72 | 18.02 | 1,005,159 | +0.35(+1.98%) |
Jul 25, 2024 | 17.68 | 17.98 | 17.64 | 17.67 | 1,456,672 | +0.02(+0.11%) |
Jul 24, 2024 | 17.67 | 17.91 | 17.57 | 17.65 | 2,899,328 | -0.03(-0.17%) |
Jul 23, 2024 | 17.37 | 17.79 | 17.35 | 17.68 | 998,869 | +0.28(+1.61%) |
Jul 22, 2024 | 17.23 | 17.46 | 17.02 | 17.40 | 1,122,648 | +0.12(+0.69%) |
Jul 19, 2024 | 17.37 | 17.50 | 17.23 | 17.28 | 795,411 | -0.05(-0.29%) |
Jul 18, 2024 | 17.30 | 17.63 | 17.27 | 17.33 | 866,601 | -0.10(-0.57%) |
Jul 17, 2024 | 17.24 | 17.49 | 17.24 | 17.43 | 1,941,622 | +0.16(+0.93%) |
Jul 16, 2024 | 17.13 | 17.30 | 17.05 | 17.27 | 1,110,039 | +0.27(+1.59%) |
Jul 15, 2024 | 16.97 | 17.10 | 16.83 | 17.00 | 966,035 | +0.17(+1.01%) |
Jul 12, 2024 | 16.81 | 16.99 | 16.71 | 16.83 | 957,494 | +0.19(+1.14%) |
Jul 11, 2024 | 16.24 | 16.73 | 16.09 | 16.64 | 1,465,400 | +0.64(+4.00%) |
Jul 10, 2024 | 16.03 | 16.10 | 15.91 | 16.00 | 2,077,155 | +0.08(+0.50%) |
Jul 09, 2024 | 15.89 | 15.99 | 15.81 | 15.92 | 781,730 | -0.06(-0.38%) |
Jul 08, 2024 | 15.91 | 16.04 | 15.89 | 15.98 | 680,563 | +0.17(+1.08%) |
Jul 05, 2024 | 15.80 | 15.91 | 15.72 | 15.81 | 626,866 | +0.05(+0.32%) |
Jul 03, 2024 | 15.88 | 15.93 | 15.74 | 15.76 | 330,581 | -0.06(-0.38%) |
Jul 02, 2024 | 15.67 | 15.83 | 15.62 | 15.82 | 822,960 | +0.18(+1.15%) |