Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 17.87 | 18.05 | 17.82 | 17.82 | 1,976 | -0.15(-0.83%) |
Sep 26, 2024 | 17.97 | 18.00 | 17.88 | 17.97 | 4,160 | +0.34(+1.93%) |
Sep 25, 2024 | 17.77 | 17.82 | 17.63 | 17.63 | 8,468 | -0.21(-1.18%) |
Sep 24, 2024 | 17.67 | 17.85 | 17.66 | 17.84 | 2,452 | +0.24(+1.36%) |
Sep 23, 2024 | 17.56 | 17.60 | 17.56 | 17.60 | 1,106 | +0.06(+0.34%) |
Sep 20, 2024 | 17.22 | 17.54 | 17.22 | 17.54 | 1,608 | -0.17(-0.96%) |
Sep 19, 2024 | 17.77 | 17.77 | 17.71 | 17.71 | 2,065 | +0.25(+1.40%) |
Sep 18, 2024 | 17.51 | 17.61 | 17.46 | 17.46 | 1,701 | -0.04(-0.20%) |
Sep 17, 2024 | 17.53 | 17.53 | 17.48 | 17.50 | 1,153 | +0.11(+0.63%) |
Sep 16, 2024 | 17.35 | 17.43 | 17.35 | 17.39 | 2,587 | +0.13(+0.75%) |
Sep 13, 2024 | 17.16 | 17.34 | 17.16 | 17.26 | 976 | +0.11(+0.64%) |
Sep 12, 2024 | 16.75 | 17.19 | 16.75 | 17.15 | 3,133 | +0.26(+1.54%) |
Sep 11, 2024 | 16.79 | 16.93 | 16.79 | 16.89 | 2,016 | +0.14(+0.84%) |
Sep 10, 2024 | 16.79 | 16.83 | 16.71 | 16.75 | 2,451 | -0.11(-0.65%) |
Sep 09, 2024 | 16.91 | 16.91 | 16.83 | 16.86 | 3,976 | +0.27(+1.63%) |
Sep 06, 2024 | 16.63 | 16.63 | 16.58 | 16.59 | 481 | -0.37(-2.18%) |
Sep 05, 2024 | 16.95 | 16.98 | 16.90 | 16.96 | 1,318 | +0.23(+1.37%) |
Sep 04, 2024 | 16.66 | 16.78 | 16.66 | 16.73 | 2,468 | +0.09(+0.54%) |
Sep 03, 2024 | 16.93 | 16.98 | 16.64 | 16.64 | 2,231 | -0.37(-2.18%) |
Aug 30, 2024 | 16.99 | 17.03 | 16.99 | 17.01 | 1,183 | +0.08(+0.47%) |
Aug 29, 2024 | 16.93 | 17.06 | 16.93 | 16.93 | 1,796 | +0.00(+0.00%) |
Aug 28, 2024 | 16.93 | 17.03 | 16.91 | 16.93 | 2,216 | -0.26(-1.51%) |
Aug 27, 2024 | 17.17 | 17.19 | 17.17 | 17.19 | 986 | +0.06(+0.35%) |
Aug 26, 2024 | 17.18 | 17.18 | 17.13 | 17.13 | 780 | -0.07(-0.41%) |
Aug 23, 2024 | 17.02 | 17.20 | 17.02 | 17.20 | 1,318 | +0.28(+1.65%) |
Aug 22, 2024 | 17.05 | 17.15 | 16.92 | 16.92 | 3,485 | -0.14(-0.82%) |
Aug 21, 2024 | 16.85 | 17.07 | 16.85 | 17.06 | 8,594 | +0.32(+1.91%) |
Aug 20, 2024 | 16.70 | 16.80 | 16.70 | 16.74 | 1,563 | +0.05(+0.30%) |
Aug 19, 2024 | 16.35 | 16.70 | 16.35 | 16.69 | 2,747 | +0.28(+1.71%) |
Aug 16, 2024 | 16.29 | 16.44 | 16.29 | 16.41 | 1,096 | +0.03(+0.18%) |
Aug 15, 2024 | 16.18 | 16.43 | 16.18 | 16.38 | 1,325 | +0.16(+0.99%) |
Aug 14, 2024 | 16.10 | 16.29 | 16.10 | 16.22 | 2,263 | +0.04(+0.25%) |
Aug 13, 2024 | 15.97 | 16.22 | 15.97 | 16.18 | 2,808 | +0.25(+1.55%) |
Aug 12, 2024 | 15.87 | 15.99 | 15.87 | 15.93 | 1,285 | +0.05(+0.34%) |
Aug 09, 2024 | 15.68 | 15.90 | 15.68 | 15.88 | 3,776 | +0.11(+0.70%) |
Aug 08, 2024 | 15.52 | 15.77 | 15.52 | 15.77 | 1,470 | +0.46(+2.97%) |
Aug 07, 2024 | 15.54 | 15.70 | 15.30 | 15.31 | 2,660 | -0.09(-0.55%) |
Aug 06, 2024 | 15.24 | 15.45 | 15.24 | 15.40 | 3,461 | +0.42(+2.80%) |
Aug 05, 2024 | 14.50 | 15.10 | 14.50 | 14.98 | 7,209 | -0.65(-4.16%) |
Aug 02, 2024 | 15.71 | 15.71 | 15.59 | 15.63 | 4,685 | -0.36(-2.25%) |
Aug 01, 2024 | 16.20 | 16.25 | 15.97 | 15.99 | 4,592 | -0.53(-3.21%) |
Jul 31, 2024 | 16.41 | 16.57 | 16.41 | 16.52 | 2,350 | +0.31(+1.91%) |
Jul 30, 2024 | 16.26 | 16.32 | 16.19 | 16.21 | 3,276 | -0.05(-0.31%) |
Jul 29, 2024 | 16.34 | 16.34 | 16.26 | 16.26 | 1,815 | -0.02(-0.12%) |
Jul 26, 2024 | 16.23 | 16.28 | 16.23 | 16.28 | 3,341 | +0.22(+1.37%) |
Jul 25, 2024 | 16.19 | 16.19 | 16.06 | 16.06 | 1,468 | +0.05(+0.31%) |
Jul 24, 2024 | 16.09 | 16.21 | 16.01 | 16.01 | 819 | -0.17(-1.05%) |
Jul 23, 2024 | 16.15 | 16.20 | 16.15 | 16.18 | 1,332 | -0.04(-0.25%) |
Jul 22, 2024 | 16.27 | 16.27 | 16.20 | 16.22 | 4,017 | +0.07(+0.44%) |
Jul 19, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 359 | -0.13(-0.80%) |
Jul 18, 2024 | 16.41 | 16.41 | 16.22 | 16.28 | 1,352 | -0.17(-1.03%) |
Jul 17, 2024 | 16.43 | 16.56 | 16.43 | 16.45 | 4,304 | -0.13(-0.78%) |
Jul 16, 2024 | 16.42 | 16.58 | 16.42 | 16.58 | 739 | -0.02(-0.12%) |
Jul 15, 2024 | 16.73 | 16.73 | 16.58 | 16.60 | 2,387 | -0.04(-0.24%) |
Jul 12, 2024 | 16.50 | 16.69 | 16.50 | 16.64 | 6,091 | +0.26(+1.59%) |
Jul 11, 2024 | 16.36 | 16.50 | 16.36 | 16.38 | 1,272 | +0.09(+0.55%) |
Jul 10, 2024 | 16.24 | 16.30 | 16.24 | 16.29 | 2,664 | +0.13(+0.80%) |
Jul 09, 2024 | 16.11 | 16.23 | 16.11 | 16.16 | 3,359 | +0.18(+1.13%) |
Jul 08, 2024 | 15.85 | 16.00 | 15.85 | 15.98 | 3,917 | +0.03(+0.19%) |
Jul 05, 2024 | 15.99 | 16.00 | 15.93 | 15.95 | 3,573 | +0.02(+0.13%) |
Jul 03, 2024 | 15.94 | 15.96 | 15.92 | 15.93 | 2,256 | +0.08(+0.50%) |
Jul 02, 2024 | 15.79 | 15.86 | 15.79 | 15.85 | 2,802 | +0.12(+0.76%) |