Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.99 | 17.99 | 17.55 | 17.61 | 53,106 | -0.16(-0.90%) |
Sep 25, 2024 | 17.85 | 17.89 | 17.66 | 17.77 | 78,066 | -0.03(-0.17%) |
Sep 24, 2024 | 17.90 | 17.95 | 17.74 | 17.80 | 45,302 | -0.06(-0.34%) |
Sep 23, 2024 | 18.22 | 18.22 | 17.70 | 17.86 | 52,237 | -0.34(-1.87%) |
Sep 20, 2024 | 18.40 | 18.40 | 18.13 | 18.20 | 159,855 | -0.32(-1.73%) |
Sep 19, 2024 | 18.55 | 18.55 | 18.34 | 18.52 | 46,894 | +0.35(+1.93%) |
Sep 18, 2024 | 18.01 | 18.45 | 17.93 | 18.17 | 69,843 | +0.08(+0.44%) |
Sep 17, 2024 | 18.23 | 18.28 | 17.96 | 18.09 | 54,858 | +0.05(+0.28%) |
Sep 16, 2024 | 18.12 | 18.22 | 17.93 | 18.04 | 43,047 | -0.10(-0.55%) |
Sep 13, 2024 | 17.88 | 18.43 | 17.80 | 18.14 | 65,440 | +0.46(+2.60%) |
Sep 12, 2024 | 17.47 | 17.72 | 17.38 | 17.68 | 45,788 | +0.35(+2.02%) |
Sep 11, 2024 | 17.21 | 17.39 | 16.97 | 17.33 | 45,418 | -0.01(-0.06%) |
Sep 10, 2024 | 16.99 | 17.38 | 16.93 | 17.34 | 36,559 | +0.33(+1.94%) |
Sep 09, 2024 | 16.94 | 17.29 | 16.84 | 17.01 | 55,127 | +0.10(+0.59%) |
Sep 06, 2024 | 17.17 | 17.34 | 16.82 | 16.91 | 45,258 | -0.20(-1.17%) |
Sep 05, 2024 | 17.21 | 17.35 | 17.08 | 17.11 | 42,885 | -0.14(-0.81%) |
Sep 04, 2024 | 17.35 | 17.55 | 17.15 | 17.25 | 57,851 | -0.11(-0.63%) |
Sep 03, 2024 | 17.77 | 17.95 | 17.36 | 17.36 | 58,573 | -0.53(-2.96%) |
Aug 30, 2024 | 17.80 | 17.95 | 17.64 | 17.89 | 119,140 | +0.10(+0.56%) |
Aug 29, 2024 | 17.87 | 17.98 | 17.53 | 17.79 | 63,788 | +0.05(+0.28%) |
Aug 28, 2024 | 17.96 | 18.24 | 17.64 | 17.74 | 45,322 | -0.23(-1.28%) |
Aug 27, 2024 | 18.03 | 18.07 | 17.92 | 17.97 | 70,019 | -0.12(-0.66%) |
Aug 26, 2024 | 18.35 | 18.47 | 18.09 | 18.09 | 92,375 | -0.08(-0.44%) |
Aug 23, 2024 | 17.75 | 18.27 | 17.52 | 18.17 | 64,889 | +0.59(+3.36%) |
Aug 22, 2024 | 17.62 | 17.62 | 17.54 | 17.58 | 35,960 | +0.01(+0.06%) |
Aug 21, 2024 | 17.59 | 17.69 | 17.41 | 17.57 | 41,997 | +0.12(+0.69%) |
Aug 20, 2024 | 17.52 | 17.52 | 17.27 | 17.45 | 49,670 | +0.00(+0.00%) |
Aug 19, 2024 | 17.22 | 17.51 | 17.22 | 17.45 | 24,986 | +0.21(+1.22%) |
Aug 16, 2024 | 17.13 | 17.27 | 17.13 | 17.24 | 31,020 | +0.12(+0.70%) |
Aug 15, 2024 | 17.00 | 17.36 | 16.81 | 17.12 | 60,838 | +0.33(+1.97%) |
Aug 14, 2024 | 16.88 | 16.88 | 16.70 | 16.79 | 26,832 | -0.10(-0.59%) |
Aug 13, 2024 | 16.73 | 16.98 | 16.50 | 16.89 | 32,655 | +0.31(+1.87%) |
Aug 12, 2024 | 16.88 | 16.93 | 16.50 | 16.58 | 43,778 | -0.34(-2.01%) |
Aug 09, 2024 | 17.00 | 17.00 | 16.78 | 16.92 | 46,147 | +0.04(+0.24%) |
Aug 08, 2024 | 16.73 | 16.97 | 16.53 | 16.88 | 47,949 | +0.29(+1.75%) |
Aug 07, 2024 | 17.06 | 17.14 | 16.52 | 16.59 | 51,818 | -0.26(-1.54%) |
Aug 06, 2024 | 16.70 | 16.91 | 16.55 | 16.85 | 78,230 | +0.08(+0.48%) |
Aug 05, 2024 | 16.90 | 17.08 | 16.60 | 16.77 | 98,710 | -0.93(-5.25%) |
Aug 02, 2024 | 18.16 | 18.64 | 17.60 | 17.70 | 87,137 | -1.06(-5.65%) |
Aug 01, 2024 | 19.05 | 19.21 | 18.40 | 18.76 | 86,642 | -0.24(-1.26%) |
Jul 31, 2024 | 19.25 | 19.36 | 18.74 | 19.00 | 94,244 | -0.22(-1.14%) |
Jul 30, 2024 | 19.21 | 19.24 | 18.95 | 19.22 | 49,652 | +0.16(+0.84%) |
Jul 29, 2024 | 19.35 | 19.39 | 18.85 | 19.06 | 64,499 | -0.23(-1.19%) |
Jul 26, 2024 | 19.24 | 19.36 | 18.60 | 19.29 | 69,083 | +0.33(+1.74%) |
Jul 25, 2024 | 18.78 | 19.16 | 18.64 | 18.96 | 120,724 | +0.22(+1.17%) |
Jul 24, 2024 | 18.90 | 19.28 | 18.71 | 18.74 | 85,041 | -0.29(-1.52%) |
Jul 23, 2024 | 18.87 | 19.12 | 18.80 | 19.03 | 80,818 | +0.18(+0.95%) |
Jul 22, 2024 | 18.86 | 18.92 | 18.52 | 18.85 | 55,756 | +0.09(+0.48%) |
Jul 19, 2024 | 19.09 | 19.13 | 18.62 | 18.76 | 52,168 | -0.32(-1.68%) |
Jul 18, 2024 | 19.39 | 19.82 | 19.05 | 19.08 | 78,592 | -0.50(-2.55%) |
Jul 17, 2024 | 19.02 | 19.67 | 18.89 | 19.58 | 189,969 | +0.53(+2.78%) |
Jul 16, 2024 | 18.50 | 19.07 | 18.40 | 19.05 | 126,144 | +0.72(+3.93%) |
Jul 15, 2024 | 18.12 | 18.40 | 18.02 | 18.33 | 129,201 | +0.45(+2.52%) |
Jul 12, 2024 | 17.89 | 18.14 | 17.68 | 17.88 | 70,063 | +0.19(+1.07%) |
Jul 11, 2024 | 17.25 | 17.74 | 17.04 | 17.69 | 106,724 | +0.82(+4.86%) |
Jul 10, 2024 | 16.72 | 16.87 | 16.63 | 16.87 | 31,983 | +0.16(+0.96%) |
Jul 09, 2024 | 16.82 | 16.82 | 16.52 | 16.71 | 32,746 | -0.09(-0.54%) |
Jul 08, 2024 | 16.99 | 17.00 | 16.68 | 16.80 | 41,385 | -0.06(-0.36%) |
Jul 05, 2024 | 16.79 | 16.95 | 16.70 | 16.86 | 35,383 | +0.03(+0.18%) |
Jul 03, 2024 | 16.94 | 17.01 | 16.80 | 16.83 | 18,781 | -0.03(-0.18%) |
Jul 02, 2024 | 16.84 | 16.93 | 16.79 | 16.86 | 34,413 | +0.02(+0.12%) |