Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 17.94 | 18.11 | 17.90 | 17.91 | 12,145 | -0.04(-0.22%) |
Sep 26, 2024 | 18.11 | 18.11 | 17.95 | 17.95 | 9,046 | -0.02(-0.11%) |
Sep 25, 2024 | 18.05 | 18.05 | 17.97 | 17.97 | 5,555 | -0.05(-0.28%) |
Sep 24, 2024 | 18.04 | 18.09 | 17.95 | 18.02 | 22,756 | +0.04(+0.22%) |
Sep 23, 2024 | 18.03 | 18.03 | 17.98 | 17.98 | 3,381 | -0.09(-0.50%) |
Sep 20, 2024 | 18.00 | 18.09 | 18.00 | 18.07 | 10,957 | +0.00(+0.00%) |
Sep 19, 2024 | 18.08 | 18.10 | 17.95 | 18.07 | 17,734 | +0.04(+0.22%) |
Sep 18, 2024 | 18.00 | 18.08 | 17.89 | 18.03 | 8,578 | +0.01(+0.06%) |
Sep 17, 2024 | 17.97 | 18.10 | 17.97 | 18.02 | 6,509 | -0.05(-0.28%) |
Sep 16, 2024 | 18.20 | 18.20 | 18.01 | 18.07 | 7,398 | -0.11(-0.61%) |
Sep 13, 2024 | 17.85 | 18.20 | 17.85 | 18.18 | 11,399 | +0.37(+2.08%) |
Sep 12, 2024 | 17.75 | 17.82 | 17.75 | 17.81 | 4,082 | +0.08(+0.45%) |
Sep 11, 2024 | 17.66 | 17.74 | 17.46 | 17.73 | 11,060 | +0.15(+0.85%) |
Sep 10, 2024 | 17.37 | 17.58 | 17.37 | 17.58 | 3,515 | +0.19(+1.09%) |
Sep 09, 2024 | 17.25 | 17.40 | 17.25 | 17.39 | 14,911 | +0.15(+0.87%) |
Sep 06, 2024 | 17.32 | 17.33 | 17.16 | 17.24 | 6,513 | -0.05(-0.29%) |
Sep 05, 2024 | 17.46 | 17.46 | 17.26 | 17.29 | 69,487 | -0.12(-0.69%) |
Sep 04, 2024 | 17.04 | 17.41 | 17.04 | 17.41 | 29,809 | +0.27(+1.58%) |
Sep 03, 2024 | 17.08 | 17.14 | 17.02 | 17.14 | 9,098 | +0.02(+0.12%) |
Aug 30, 2024 | 17.12 | 0 | +0.16(+0.94%) | |||
Aug 29, 2024 | 17.14 | 17.14 | 16.96 | 16.96 | 14,867 | -0.11(-0.64%) |
Aug 28, 2024 | 17.15 | 17.15 | 16.98 | 17.07 | 12,791 | -0.08(-0.47%) |
Aug 27, 2024 | 16.84 | 17.15 | 16.84 | 17.15 | 40,413 | +0.20(+1.18%) |
Aug 26, 2024 | 16.91 | 16.95 | 16.91 | 16.95 | 5,052 | +0.01(+0.06%) |
Aug 23, 2024 | 16.58 | 16.95 | 16.58 | 16.94 | 6,337 | +0.33(+1.99%) |
Aug 22, 2024 | 16.68 | 16.68 | 16.55 | 16.61 | 7,551 | +0.00(+0.00%) |
Aug 21, 2024 | 16.47 | 16.65 | 16.47 | 16.61 | 5,983 | +0.22(+1.34%) |
Aug 20, 2024 | 16.32 | 16.42 | 16.32 | 16.39 | 9,937 | -0.03(-0.18%) |
Aug 19, 2024 | 16.41 | 16.47 | 16.40 | 16.42 | 8,003 | +0.11(+0.67%) |
Aug 16, 2024 | 16.36 | 16.36 | 16.26 | 16.31 | 15,303 | +0.00(+0.00%) |
Aug 15, 2024 | 16.25 | 16.40 | 16.25 | 16.31 | 26,291 | +0.04(+0.25%) |
Aug 14, 2024 | 16.29 | 16.31 | 16.19 | 16.27 | 4,666 | +0.03(+0.18%) |
Aug 13, 2024 | 16.18 | 16.28 | 16.16 | 16.24 | 6,785 | +0.03(+0.19%) |
Aug 12, 2024 | 16.20 | 16.24 | 16.15 | 16.21 | 4,558 | -0.10(-0.61%) |
Aug 09, 2024 | 16.15 | 16.31 | 16.15 | 16.31 | 13,907 | +0.10(+0.62%) |
Aug 08, 2024 | 16.08 | 16.27 | 16.08 | 16.21 | 4,396 | +0.10(+0.62%) |
Aug 07, 2024 | 16.25 | 16.27 | 16.11 | 16.11 | 7,412 | -0.21(-1.29%) |
Aug 06, 2024 | 16.02 | 16.35 | 15.96 | 16.32 | 27,701 | +0.06(+0.37%) |
Aug 02, 2024 | 16.26 | 0 | -0.07(-0.43%) | |||
Aug 01, 2024 | 16.26 | 16.33 | 16.24 | 16.33 | 8,195 | +0.07(+0.43%) |
Jul 31, 2024 | 16.50 | 16.50 | 16.22 | 16.26 | 10,393 | -0.12(-0.73%) |
Jul 30, 2024 | 16.43 | 16.43 | 16.31 | 16.38 | 3,621 | +0.06(+0.37%) |
Jul 29, 2024 | 16.41 | 16.41 | 16.27 | 16.32 | 8,922 | -0.04(-0.24%) |
Jul 26, 2024 | 16.26 | 16.38 | 16.26 | 16.36 | 10,651 | +0.11(+0.68%) |
Jul 25, 2024 | 16.33 | 16.36 | 16.25 | 16.25 | 4,811 | -0.08(-0.49%) |
Jul 24, 2024 | 16.43 | 16.60 | 16.00 | 16.33 | 10,667 | -0.06(-0.37%) |
Jul 23, 2024 | 16.34 | 16.43 | 16.34 | 16.39 | 7,091 | -0.02(-0.12%) |
Jul 22, 2024 | 16.15 | 16.41 | 16.15 | 16.41 | 30,679 | +0.36(+2.24%) |
Jul 19, 2024 | 15.89 | 16.08 | 15.89 | 16.05 | 7,708 | +0.05(+0.31%) |
Jul 18, 2024 | 15.97 | 16.13 | 15.97 | 16.00 | 33,571 | -0.10(-0.62%) |
Jul 17, 2024 | 15.85 | 16.10 | 15.85 | 16.10 | 32,632 | +0.13(+0.81%) |
Jul 16, 2024 | 15.96 | 15.99 | 15.90 | 15.97 | 32,443 | +0.10(+0.63%) |
Jul 15, 2024 | 15.80 | 15.89 | 15.80 | 15.87 | 47,320 | +0.12(+0.76%) |
Jul 12, 2024 | 15.77 | 15.82 | 15.75 | 15.75 | 81,913 | +0.06(+0.38%) |
Jul 11, 2024 | 15.42 | 15.73 | 15.42 | 15.69 | 10,844 | +0.30(+1.95%) |
Jul 10, 2024 | 15.45 | 15.45 | 15.36 | 15.39 | 4,074 | +0.04(+0.26%) |
Jul 09, 2024 | 15.47 | 15.47 | 15.35 | 15.35 | 14,106 | -0.06(-0.39%) |
Jul 08, 2024 | 15.18 | 15.43 | 15.18 | 15.41 | 11,522 | +0.23(+1.52%) |
Jul 05, 2024 | 15.25 | 15.30 | 15.18 | 15.18 | 26,889 | -0.12(-0.78%) |
Jul 04, 2024 | 15.31 | 15.31 | 15.26 | 15.30 | 4,266 | +0.02(+0.13%) |
Jul 03, 2024 | 15.28 | 15.30 | 15.25 | 15.28 | 16,397 | +0.12(+0.79%) |