Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 18.43 | 18.57 | 18.29 | 18.30 | 54,343 | -0.20(-1.08%) |
Sep 19, 2024 | 18.48 | 18.64 | 18.37 | 18.50 | 43,447 | +0.10(+0.54%) |
Sep 18, 2024 | 18.51 | 18.58 | 18.38 | 18.40 | 21,763 | -0.06(-0.33%) |
Sep 17, 2024 | 18.40 | 18.54 | 18.36 | 18.46 | 31,584 | -0.01(-0.05%) |
Sep 16, 2024 | 18.34 | 18.55 | 18.28 | 18.47 | 37,934 | +0.24(+1.32%) |
Sep 13, 2024 | 18.09 | 18.39 | 18.09 | 18.23 | 40,122 | +0.08(+0.44%) |
Sep 12, 2024 | 18.21 | 18.36 | 18.15 | 18.15 | 35,407 | -0.03(-0.17%) |
Sep 11, 2024 | 18.13 | 18.28 | 18.09 | 18.18 | 25,850 | -0.03(-0.16%) |
Sep 10, 2024 | 18.31 | 18.45 | 18.02 | 18.21 | 42,946 | -0.12(-0.65%) |
Sep 09, 2024 | 18.43 | 18.55 | 18.32 | 18.33 | 54,776 | -0.14(-0.76%) |
Sep 06, 2024 | 18.53 | 18.55 | 18.43 | 18.47 | 31,560 | -0.04(-0.22%) |
Sep 05, 2024 | 18.47 | 18.65 | 18.43 | 18.51 | 21,653 | +0.02(+0.11%) |
Sep 04, 2024 | 18.35 | 18.69 | 18.35 | 18.49 | 25,915 | +0.03(+0.16%) |
Sep 03, 2024 | 18.59 | 18.69 | 18.43 | 18.46 | 41,479 | -0.21(-1.12%) |
Aug 30, 2024 | 18.57 | 18.77 | 18.50 | 18.67 | 51,700 | +0.18(+0.97%) |
Aug 29, 2024 | 18.50 | 18.67 | 18.45 | 18.49 | 59,515 | +0.04(+0.22%) |
Aug 28, 2024 | 18.61 | 18.61 | 18.33 | 18.45 | 47,429 | -0.12(-0.65%) |
Aug 27, 2024 | 18.65 | 18.65 | 18.50 | 18.57 | 41,383 | -0.01(-0.05%) |
Aug 26, 2024 | 18.65 | 18.73 | 18.53 | 18.58 | 54,338 | -0.11(-0.59%) |
Aug 23, 2024 | 18.71 | 18.76 | 18.65 | 18.69 | 79,917 | -0.04(-0.21%) |
Aug 22, 2024 | 18.89 | 18.99 | 18.70 | 18.73 | 83,680 | -0.16(-0.85%) |
Aug 21, 2024 | 18.99 | 19.00 | 18.77 | 18.89 | 130,712 | +0.08(+0.41%) |
Aug 20, 2024 | 19.04 | 19.07 | 18.75 | 18.81 | 97,732 | -0.14(-0.71%) |
Aug 19, 2024 | 18.52 | 19.16 | 18.51 | 18.95 | 85,611 | +0.48(+2.61%) |
Aug 16, 2024 | 18.48 | 18.74 | 18.37 | 18.47 | 75,979 | -0.01(-0.05%) |
Aug 15, 2024 | 18.40 | 18.94 | 18.27 | 18.48 | 85,856 | +0.37(+2.03%) |
Aug 14, 2024 | 18.10 | 18.46 | 18.08 | 18.11 | 49,266 | +0.02(+0.11%) |
Aug 13, 2024 | 18.11 | 18.38 | 18.05 | 18.09 | 47,107 | +0.03(+0.16%) |
Aug 12, 2024 | 17.99 | 18.15 | 17.82 | 18.06 | 51,818 | +0.07(+0.38%) |
Aug 09, 2024 | 18.06 | 18.18 | 17.94 | 17.99 | 80,571 | -0.44(-2.41%) |
Aug 08, 2024 | 18.62 | 18.62 | 18.26 | 18.44 | 23,530 | -0.01(-0.05%) |
Aug 07, 2024 | 18.35 | 18.66 | 18.33 | 18.45 | 42,156 | +0.21(+1.16%) |
Aug 06, 2024 | 18.12 | 18.32 | 18.10 | 18.23 | 41,878 | +0.40(+2.22%) |
Aug 05, 2024 | 18.57 | 18.57 | 17.63 | 17.84 | 70,797 | -0.87(-4.67%) |
Aug 02, 2024 | 19.03 | 19.11 | 18.62 | 18.71 | 65,133 | -0.26(-1.35%) |
Aug 01, 2024 | 19.13 | 19.13 | 18.96 | 18.97 | 21,996 | -0.19(-1.01%) |
Jul 31, 2024 | 19.20 | 19.25 | 19.01 | 19.16 | 58,171 | +0.07(+0.35%) |
Jul 30, 2024 | 19.08 | 19.20 | 18.96 | 19.09 | 31,974 | -0.03(-0.15%) |
Jul 29, 2024 | 19.05 | 19.17 | 19.00 | 19.12 | 27,821 | +0.05(+0.25%) |
Jul 26, 2024 | 19.09 | 19.13 | 19.00 | 19.07 | 20,992 | +0.12(+0.61%) |
Jul 25, 2024 | 19.00 | 19.15 | 18.92 | 18.96 | 44,410 | +0.03(+0.15%) |
Jul 24, 2024 | 19.05 | 19.07 | 18.81 | 18.93 | 22,534 | -0.13(-0.66%) |
Jul 23, 2024 | 18.82 | 19.08 | 18.82 | 19.05 | 11,607 | +0.15(+0.82%) |
Jul 22, 2024 | 18.85 | 19.02 | 18.85 | 18.90 | 17,411 | +0.09(+0.46%) |
Jul 19, 2024 | 18.96 | 18.96 | 18.81 | 18.81 | 13,597 | -0.16(-0.86%) |
Jul 18, 2024 | 19.15 | 19.19 | 18.98 | 18.98 | 28,030 | -0.18(-0.96%) |
Jul 17, 2024 | 19.04 | 19.20 | 19.04 | 19.16 | 23,222 | +0.18(+0.97%) |
Jul 16, 2024 | 18.89 | 19.23 | 18.83 | 18.98 | 56,326 | +0.08(+0.41%) |
Jul 15, 2024 | 18.81 | 19.11 | 18.81 | 18.90 | 64,792 | +0.09(+0.46%) |
Jul 12, 2024 | 19.00 | 19.14 | 18.79 | 18.81 | 42,340 | -0.10(-0.51%) |
Jul 11, 2024 | 18.97 | 19.17 | 18.87 | 18.91 | 26,426 | +0.05(+0.26%) |
Jul 10, 2024 | 18.86 | 18.97 | 18.81 | 18.86 | 13,860 | +0.01(+0.05%) |
Jul 09, 2024 | 18.73 | 18.92 | 18.73 | 18.85 | 13,577 | +0.09(+0.46%) |
Jul 08, 2024 | 19.04 | 19.14 | 18.70 | 18.76 | 56,434 | -0.14(-0.77%) |
Jul 05, 2024 | 19.05 | 19.18 | 18.82 | 18.91 | 31,099 | -0.04(-0.20%) |
Jul 03, 2024 | 18.62 | 19.19 | 18.62 | 18.95 | 22,047 | +0.32(+1.71%) |
Jul 02, 2024 | 18.72 | 18.93 | 18.62 | 18.63 | 35,602 | -0.10(-0.52%) |