Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2024 | 18.35 | 18.47 | 18.34 | 18.45 | 3,387 | +0.18(+0.96%) |
Sep 06, 2024 | 18.43 | 18.43 | 18.25 | 18.27 | 2,547 | -0.24(-1.28%) |
Sep 05, 2024 | 18.60 | 18.60 | 18.46 | 18.51 | 3,534 | +0.03(+0.17%) |
Sep 04, 2024 | 18.50 | 18.52 | 18.48 | 18.48 | 5,387 | -0.18(-0.94%) |
Sep 03, 2024 | 18.66 | 18.66 | 18.65 | 18.65 | 1,041 | -0.36(-1.89%) |
Aug 30, 2024 | 19.11 | 19.11 | 18.95 | 19.01 | 3,879 | -0.05(-0.28%) |
Aug 29, 2024 | 19.04 | 19.06 | 19.02 | 19.06 | 1,084 | +0.12(+0.65%) |
Aug 28, 2024 | 19.00 | 19.00 | 18.91 | 18.94 | 2,137 | -0.19(-0.99%) |
Aug 27, 2024 | 19.19 | 19.20 | 19.13 | 19.13 | 2,793 | -0.04(-0.18%) |
Aug 26, 2024 | 19.12 | 19.18 | 19.12 | 19.16 | 2,536 | +0.22(+1.16%) |
Aug 23, 2024 | 18.94 | 18.95 | 18.93 | 18.94 | 1,485 | +0.29(+1.58%) |
Aug 22, 2024 | 18.51 | 18.67 | 18.51 | 18.65 | 2,697 | +0.02(+0.13%) |
Aug 21, 2024 | 18.74 | 18.80 | 18.59 | 18.62 | 19,739 | -0.02(-0.11%) |
Aug 20, 2024 | 18.66 | 18.68 | 18.65 | 18.65 | 1,223 | +0.01(+0.03%) |
Aug 19, 2024 | 18.70 | 18.70 | 18.63 | 18.64 | 20,108 | +0.04(+0.22%) |
Aug 16, 2024 | 18.63 | 18.66 | 18.60 | 18.60 | 56,553 | -0.12(-0.64%) |
Aug 15, 2024 | 18.78 | 18.78 | 18.72 | 18.72 | 780 | +0.11(+0.59%) |
Aug 14, 2024 | 18.69 | 18.69 | 18.59 | 18.61 | 569 | +0.01(+0.04%) |
Aug 13, 2024 | 18.72 | 18.72 | 18.56 | 18.60 | 1,824 | -0.25(-1.32%) |
Aug 12, 2024 | 18.79 | 18.85 | 18.79 | 18.85 | 781 | +0.14(+0.73%) |
Aug 09, 2024 | 18.71 | 18.77 | 18.71 | 18.71 | 3,408 | +0.08(+0.45%) |
Aug 08, 2024 | 18.66 | 18.66 | 18.61 | 18.63 | 10,050 | -0.03(-0.19%) |
Aug 07, 2024 | 18.73 | 18.75 | 18.64 | 18.66 | 12,884 | +0.15(+0.84%) |
Aug 06, 2024 | 18.73 | 18.73 | 18.51 | 18.51 | 1,210 | -0.11(-0.59%) |
Aug 05, 2024 | 18.25 | 18.62 | 18.22 | 18.62 | 3,631 | -0.04(-0.21%) |
Aug 02, 2024 | 18.71 | 18.71 | 18.54 | 18.66 | 2,620 | -0.15(-0.80%) |
Aug 01, 2024 | 19.05 | 19.06 | 18.78 | 18.81 | 4,406 | -0.26(-1.39%) |
Jul 31, 2024 | 18.98 | 19.07 | 18.97 | 19.07 | 2,312 | +0.30(+1.62%) |
Jul 30, 2024 | 18.74 | 18.82 | 18.71 | 18.77 | 8,688 | -0.07(-0.35%) |
Jul 29, 2024 | 18.99 | 18.99 | 18.75 | 18.84 | 8,662 | -0.16(-0.84%) |
Jul 26, 2024 | 19.03 | 19.07 | 18.97 | 19.00 | 19,744 | -0.11(-0.55%) |
Jul 25, 2024 | 19.00 | 19.11 | 18.95 | 19.10 | 3,213 | +0.06(+0.30%) |
Jul 24, 2024 | 19.05 | 19.15 | 19.04 | 19.04 | 2,257 | -0.08(-0.41%) |
Jul 23, 2024 | 19.20 | 19.20 | 19.11 | 19.12 | 3,224 | -0.10(-0.52%) |
Jul 22, 2024 | 19.08 | 19.22 | 19.08 | 19.22 | 1,859 | +0.20(+1.05%) |
Jul 19, 2024 | 19.30 | 19.30 | 19.01 | 19.02 | 2,187 | -0.34(-1.78%) |
Jul 18, 2024 | 19.43 | 19.43 | 19.36 | 19.36 | 4,129 | -0.08(-0.42%) |
Jul 17, 2024 | 19.43 | 19.47 | 19.40 | 19.45 | 6,912 | +0.04(+0.21%) |
Jul 16, 2024 | 19.35 | 19.42 | 19.35 | 19.41 | 2,869 | -0.09(-0.47%) |
Jul 15, 2024 | 19.54 | 19.55 | 19.44 | 19.50 | 13,851 | -0.13(-0.66%) |
Jul 12, 2024 | 19.60 | 19.64 | 19.60 | 19.62 | 4,390 | -0.00(-0.03%) |
Jul 11, 2024 | 19.54 | 19.68 | 19.51 | 19.63 | 17,955 | +0.11(+0.56%) |
Jul 10, 2024 | 19.55 | 19.55 | 19.49 | 19.52 | 1,184 | -0.10(-0.51%) |
Jul 09, 2024 | 19.62 | 19.66 | 19.59 | 19.62 | 4,459 | -0.01(-0.05%) |
Jul 08, 2024 | 19.57 | 19.63 | 19.57 | 19.63 | 2,923 | -0.12(-0.58%) |
Jul 05, 2024 | 19.68 | 19.78 | 19.68 | 19.75 | 4,762 | +0.14(+0.71%) |
Jul 03, 2024 | 19.66 | 19.66 | 19.58 | 19.61 | 9,917 | +0.08(+0.41%) |
Jul 02, 2024 | 19.51 | 19.56 | 19.51 | 19.52 | 12,746 | +0.08(+0.42%) |