Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.75 | 18.94 | 18.53 | 18.57 | 2,355 | -0.46(-2.44%) |
Sep 26, 2024 | 19.00 | 19.08 | 18.99 | 19.04 | 5,847 | +0.36(+1.93%) |
Sep 25, 2024 | 18.77 | 18.77 | 18.67 | 18.68 | 5,896 | -0.34(-1.76%) |
Sep 24, 2024 | 18.94 | 19.02 | 18.94 | 19.01 | 6,421 | +0.05(+0.26%) |
Sep 23, 2024 | 18.97 | 19.03 | 18.83 | 18.96 | 6,424 | +0.05(+0.29%) |
Sep 20, 2024 | 18.84 | 18.94 | 18.82 | 18.91 | 5,645 | -0.24(-1.27%) |
Sep 19, 2024 | 18.97 | 19.32 | 18.97 | 19.15 | 4,308 | +0.13(+0.68%) |
Sep 18, 2024 | 19.05 | 19.14 | 18.98 | 19.02 | 2,758 | -0.53(-2.71%) |
Sep 17, 2024 | 19.61 | 19.61 | 19.50 | 19.55 | 2,786 | +0.22(+1.14%) |
Sep 16, 2024 | 19.27 | 19.42 | 19.26 | 19.33 | 3,731 | +0.02(+0.10%) |
Sep 13, 2024 | 19.30 | 19.31 | 19.27 | 19.31 | 4,350 | +0.05(+0.26%) |
Sep 12, 2024 | 18.53 | 19.31 | 18.53 | 19.26 | 5,313 | +0.12(+0.63%) |
Sep 11, 2024 | 19.36 | 19.36 | 18.80 | 19.14 | 18,323 | -0.28(-1.44%) |
Sep 10, 2024 | 19.90 | 19.90 | 19.32 | 19.42 | 16,747 | +0.47(+2.49%) |
Sep 09, 2024 | 18.98 | 18.98 | 18.93 | 18.95 | 3,314 | +0.22(+1.16%) |
Sep 06, 2024 | 18.85 | 18.85 | 18.73 | 18.73 | 4,138 | -0.00(-0.01%) |
Sep 05, 2024 | 18.33 | 19.09 | 18.33 | 18.73 | 10,074 | +0.18(+0.98%) |
Sep 04, 2024 | 18.20 | 18.59 | 18.20 | 18.55 | 13,810 | +0.27(+1.48%) |
Sep 03, 2024 | 18.73 | 18.73 | 17.74 | 18.28 | 8,527 | -0.08(-0.44%) |
Aug 30, 2024 | 19.11 | 19.11 | 18.31 | 18.36 | 9,620 | +0.34(+1.89%) |
Aug 29, 2024 | 18.04 | 18.26 | 17.86 | 18.02 | 26,366 | +0.24(+1.35%) |
Aug 28, 2024 | 17.46 | 18.03 | 17.46 | 17.78 | 4,113 | +0.09(+0.48%) |
Aug 27, 2024 | 17.95 | 17.95 | 17.66 | 17.70 | 8,256 | +0.21(+1.17%) |
Aug 26, 2024 | 17.75 | 17.75 | 17.48 | 17.49 | 30,211 | -0.07(-0.40%) |
Aug 23, 2024 | 17.53 | 17.91 | 17.53 | 17.56 | 4,652 | -0.04(-0.23%) |
Aug 22, 2024 | 17.93 | 18.19 | 17.58 | 17.60 | 9,074 | +0.00(+0.00%) |
Aug 21, 2024 | 17.46 | 17.60 | 17.01 | 17.60 | 2,409 | -0.66(-3.61%) |
Aug 20, 2024 | 17.78 | 18.26 | 17.27 | 18.26 | 5,667 | +0.79(+4.52%) |
Aug 19, 2024 | 17.45 | 18.09 | 16.84 | 17.47 | 27,302 | +0.53(+3.15%) |
Aug 16, 2024 | 17.42 | 17.49 | 16.84 | 16.94 | 22,534 | +0.18(+1.05%) |
Aug 15, 2024 | 16.94 | 17.14 | 16.40 | 16.76 | 12,124 | +0.03(+0.18%) |
Aug 14, 2024 | 16.75 | 16.75 | 16.15 | 16.73 | 13,185 | +0.19(+1.16%) |
Aug 13, 2024 | 16.64 | 16.79 | 16.46 | 16.54 | 62,417 | +0.34(+2.08%) |
Aug 12, 2024 | 16.71 | 16.71 | 16.05 | 16.20 | 26,696 | +0.12(+0.78%) |
Aug 09, 2024 | 17.05 | 17.05 | 15.79 | 16.07 | 31,942 | -0.90(-5.31%) |
Aug 08, 2024 | 17.91 | 17.91 | 16.88 | 16.98 | 35,348 | +0.36(+2.14%) |
Aug 07, 2024 | 16.44 | 17.64 | 16.44 | 16.62 | 42,208 | -0.54(-3.15%) |
Aug 06, 2024 | 17.07 | 17.60 | 16.45 | 17.16 | 60,098 | +0.72(+4.38%) |
Aug 05, 2024 | 15.37 | 17.35 | 15.37 | 16.44 | 23,041 | -1.02(-5.84%) |
Aug 02, 2024 | 17.27 | 17.61 | 16.87 | 17.46 | 14,028 | +0.20(+1.13%) |
Aug 01, 2024 | 17.43 | 17.43 | 17.15 | 17.27 | 32,329 | -0.70(-3.88%) |
Jul 31, 2024 | 17.79 | 18.03 | 17.31 | 17.96 | 10,466 | +0.55(+3.16%) |
Jul 30, 2024 | 17.48 | 17.63 | 17.26 | 17.41 | 12,773 | -0.50(-2.79%) |
Jul 29, 2024 | 17.32 | 18.35 | 17.31 | 17.91 | 16,768 | -0.41(-2.22%) |
Jul 26, 2024 | 18.38 | 18.38 | 17.36 | 18.32 | 8,450 | +0.48(+2.67%) |
Jul 25, 2024 | 17.91 | 18.12 | 17.81 | 17.84 | 12,358 | +0.15(+0.85%) |
Jul 24, 2024 | 17.83 | 18.36 | 17.69 | 17.69 | 10,116 | -0.01(-0.06%) |
Jul 23, 2024 | 17.63 | 17.73 | 17.63 | 17.70 | 9,436 | +0.13(+0.74%) |
Jul 22, 2024 | 17.71 | 17.71 | 17.31 | 17.57 | 12,221 | -0.22(-1.24%) |
Jul 19, 2024 | 17.78 | 17.89 | 17.73 | 17.79 | 6,536 | -0.09(-0.50%) |
Jul 18, 2024 | 18.20 | 18.20 | 17.87 | 17.88 | 12,623 | +0.32(+1.82%) |
Jul 17, 2024 | 17.55 | 17.56 | 17.48 | 17.56 | 21,566 | +0.15(+0.86%) |
Jul 16, 2024 | 16.69 | 17.41 | 16.69 | 17.41 | 10,641 | -0.10(-0.57%) |
Jul 15, 2024 | 17.57 | 17.65 | 17.51 | 17.51 | 8,854 | +0.53(+3.12%) |
Jul 12, 2024 | 17.46 | 17.62 | 16.96 | 16.98 | 6,773 | -0.48(-2.75%) |
Jul 11, 2024 | 17.54 | 17.66 | 17.43 | 17.46 | 12,353 | -0.02(-0.11%) |
Jul 10, 2024 | 17.41 | 17.56 | 17.41 | 17.48 | 23,494 | +0.36(+2.10%) |
Jul 09, 2024 | 16.99 | 17.15 | 16.56 | 17.12 | 10,904 | -0.39(-2.23%) |
Jul 08, 2024 | 17.92 | 17.92 | 17.51 | 17.51 | 25,659 | -0.02(-0.11%) |
Jul 05, 2024 | 17.44 | 17.53 | 17.44 | 17.53 | 10,649 | -0.02(-0.11%) |
Jul 03, 2024 | 17.49 | 17.55 | 17.49 | 17.55 | 6,094 | -0.06(-0.34%) |
Jul 02, 2024 | 17.27 | 17.63 | 16.96 | 17.61 | 26,620 | -0.02(-0.11%) |