Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.01 | 19.09 | 18.42 | 19.09 | 670 | +0.73(+3.98%) |
Sep 26, 2024 | 18.96 | 18.96 | 18.36 | 18.36 | 1,211 | -0.42(-2.21%) |
Sep 25, 2024 | 18.11 | 18.78 | 18.11 | 18.78 | 864 | +0.39(+2.10%) |
Sep 24, 2024 | 19.17 | 19.17 | 18.30 | 18.39 | 2,615 | +0.22(+1.21%) |
Sep 23, 2024 | 18.25 | 18.80 | 18.17 | 18.17 | 1,001 | -0.08(-0.44%) |
Sep 20, 2024 | 18.41 | 18.62 | 18.25 | 18.25 | 1,970 | -0.15(-0.82%) |
Sep 19, 2024 | 18.80 | 18.80 | 18.40 | 18.40 | 7,416 | -0.30(-1.58%) |
Sep 18, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 627 | +0.43(+2.33%) |
Sep 17, 2024 | 18.22 | 18.43 | 18.00 | 18.27 | 3,238 | -0.16(-0.86%) |
Sep 16, 2024 | 18.30 | 18.89 | 18.30 | 18.43 | 1,989 | +0.23(+1.26%) |
Sep 13, 2024 | 18.16 | 18.20 | 18.16 | 18.20 | 3,264 | -1.23(-6.33%) |
Sep 12, 2024 | 18.74 | 19.43 | 18.73 | 19.43 | 1,586 | +0.05(+0.26%) |
Sep 11, 2024 | 18.66 | 19.38 | 18.09 | 19.38 | 1,290 | +0.24(+1.25%) |
Sep 10, 2024 | 18.41 | 19.14 | 18.41 | 19.14 | 3,350 | +0.45(+2.41%) |
Sep 09, 2024 | 18.13 | 19.27 | 18.13 | 18.69 | 6,496 | -0.16(-0.85%) |
Sep 06, 2024 | 18.69 | 18.85 | 18.25 | 18.85 | 1,975 | +0.41(+2.22%) |
Sep 05, 2024 | 18.01 | 18.44 | 18.01 | 18.44 | 3,068 | +0.54(+2.99%) |
Sep 04, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 512 | -0.25(-1.38%) |
Sep 03, 2024 | 18.16 | 18.16 | 18.15 | 18.16 | 511 | -1.32(-6.80%) |
Aug 30, 2024 | 19.48 | 19.48 | 18.77 | 19.48 | 2,377 | +0.79(+4.24%) |
Aug 29, 2024 | 18.72 | 18.72 | 18.60 | 18.69 | 1,464 | +0.55(+3.04%) |
Aug 28, 2024 | 18.12 | 18.60 | 18.12 | 18.14 | 1,067 | +0.28(+1.54%) |
Aug 27, 2024 | 17.72 | 18.50 | 17.72 | 17.86 | 1,437 | -0.80(-4.31%) |
Aug 26, 2024 | 19.11 | 19.11 | 18.66 | 18.66 | 1,263 | +0.86(+4.86%) |
Aug 23, 2024 | 17.82 | 17.91 | 17.75 | 17.80 | 2,004 | -0.08(-0.45%) |
Aug 22, 2024 | 18.23 | 18.69 | 17.88 | 17.88 | 1,087 | -0.07(-0.39%) |
Aug 20, 2024 | 17.95 | 471 | -0.11(-0.61%) | |||
Aug 19, 2024 | 17.88 | 18.06 | 17.88 | 18.06 | 3,403 | +0.56(+3.20%) |
Aug 16, 2024 | 17.36 | 18.03 | 17.36 | 17.50 | 1,266 | +0.12(+0.67%) |
Aug 15, 2024 | 17.36 | 17.50 | 17.36 | 17.38 | 2,885 | +0.10(+0.60%) |
Aug 14, 2024 | 17.30 | 17.84 | 17.28 | 17.28 | 3,855 | -0.51(-2.87%) |
Aug 13, 2024 | 17.95 | 17.95 | 16.37 | 17.79 | 2,236 | +0.45(+2.60%) |
Aug 12, 2024 | 17.00 | 17.34 | 17.00 | 17.34 | 1,192 | +0.64(+3.83%) |
Aug 09, 2024 | 17.10 | 17.50 | 15.90 | 16.70 | 3,223 | -0.12(-0.68%) |
Aug 08, 2024 | 16.42 | 17.35 | 16.27 | 16.82 | 1,846 | +0.36(+2.16%) |
Aug 07, 2024 | 16.72 | 17.20 | 16.46 | 16.46 | 3,043 | +0.20(+1.23%) |
Aug 06, 2024 | 16.60 | 16.74 | 16.01 | 16.26 | 5,816 | -0.78(-4.58%) |
Aug 05, 2024 | 15.78 | 17.09 | 15.75 | 17.04 | 5,807 | +1.04(+6.48%) |
Aug 02, 2024 | 15.94 | 16.52 | 15.76 | 16.00 | 1,952 | -0.23(-1.40%) |
Aug 01, 2024 | 15.75 | 16.23 | 15.75 | 16.23 | 1,889 | -0.02(-0.12%) |
Jul 31, 2024 | 15.91 | 16.43 | 15.91 | 16.25 | 1,130 | -0.64(-3.79%) |
Jul 30, 2024 | 16.40 | 16.90 | 16.00 | 16.89 | 1,972 | +0.18(+1.08%) |
Jul 29, 2024 | 16.69 | 17.19 | 16.21 | 16.71 | 7,987 | +0.04(+0.24%) |
Jul 26, 2024 | 16.85 | 16.95 | 16.67 | 16.67 | 1,725 | +0.04(+0.23%) |
Jul 25, 2024 | 16.70 | 16.82 | 16.62 | 16.63 | 4,608 | -0.46(-2.68%) |
Jul 24, 2024 | 16.46 | 17.09 | 16.46 | 17.09 | 1,107 | +0.29(+1.73%) |
Jul 23, 2024 | 16.66 | 17.14 | 16.66 | 16.80 | 3,062 | +0.00(+0.02%) |
Jul 22, 2024 | 16.73 | 16.80 | 16.73 | 16.80 | 1,930 | -0.09(-0.56%) |
Jul 19, 2024 | 16.80 | 17.39 | 16.80 | 16.89 | 7,134 | -0.55(-3.15%) |
Jul 18, 2024 | 17.13 | 17.44 | 17.13 | 17.44 | 1,017 | -0.16(-0.91%) |
Jul 17, 2024 | 17.01 | 17.60 | 17.01 | 17.60 | 1,220 | +0.40(+2.33%) |
Jul 16, 2024 | 17.06 | 17.20 | 16.96 | 17.20 | 2,528 | +0.25(+1.45%) |
Jul 15, 2024 | 16.89 | 16.95 | 16.89 | 16.95 | 3,039 | +0.21(+1.24%) |
Jul 12, 2024 | 16.94 | 16.94 | 16.68 | 16.75 | 1,623 | +0.49(+3.00%) |
Jul 11, 2024 | 16.25 | 16.38 | 16.13 | 16.26 | 3,484 | +0.04(+0.24%) |
Jul 10, 2024 | 16.21 | 16.22 | 16.21 | 16.22 | 1,480 | +0.29(+1.82%) |
Jul 09, 2024 | 16.07 | 16.07 | 15.93 | 15.93 | 2,283 | +0.01(+0.06%) |
Jul 08, 2024 | 16.00 | 16.11 | 15.87 | 15.92 | 10,660 | -0.33(-2.00%) |
Jul 05, 2024 | 16.47 | 16.47 | 16.25 | 16.25 | 2,011 | -0.16(-1.01%) |
Jul 03, 2024 | 15.59 | 16.41 | 15.59 | 16.41 | 2,947 | +0.57(+3.60%) |
Jul 02, 2024 | 15.58 | 16.20 | 15.58 | 15.84 | 4,157 | -0.25(-1.52%) |