Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 18.96 | 19.04 | 18.96 | 19.02 | 97,943 | +0.07(+0.37%) |
Sep 20, 2024 | 19.13 | 19.13 | 18.88 | 18.95 | 147,548 | -0.30(-1.56%) |
Sep 19, 2024 | 19.26 | 19.33 | 19.15 | 19.25 | 268,873 | +0.27(+1.42%) |
Sep 18, 2024 | 19.09 | 19.19 | 18.95 | 18.98 | 79,786 | -0.02(-0.11%) |
Sep 17, 2024 | 19.04 | 19.19 | 18.98 | 19.00 | 159,901 | -0.03(-0.16%) |
Sep 16, 2024 | 19.05 | 19.09 | 18.96 | 19.03 | 143,822 | +0.03(+0.16%) |
Sep 13, 2024 | 18.97 | 19.04 | 18.95 | 19.00 | 69,494 | +0.13(+0.69%) |
Sep 12, 2024 | 18.75 | 18.91 | 18.68 | 18.87 | 86,281 | +0.14(+0.75%) |
Sep 11, 2024 | 18.52 | 18.77 | 18.29 | 18.73 | 88,183 | +0.21(+1.13%) |
Sep 10, 2024 | 18.49 | 18.54 | 18.34 | 18.52 | 94,524 | +0.11(+0.60%) |
Sep 09, 2024 | 18.38 | 18.71 | 18.34 | 18.41 | 106,878 | +0.13(+0.71%) |
Sep 06, 2024 | 18.52 | 18.58 | 18.21 | 18.28 | 107,098 | -0.23(-1.24%) |
Sep 05, 2024 | 18.55 | 18.70 | 18.48 | 18.51 | 99,677 | -0.08(-0.43%) |
Sep 04, 2024 | 18.64 | 18.71 | 18.50 | 18.59 | 142,638 | -0.11(-0.59%) |
Sep 03, 2024 | 19.00 | 19.06 | 18.61 | 18.70 | 104,481 | -0.37(-1.94%) |
Aug 30, 2024 | 19.10 | 19.14 | 18.91 | 19.07 | 123,507 | +0.09(+0.47%) |
Aug 29, 2024 | 18.94 | 19.10 | 18.90 | 18.98 | 142,203 | +0.10(+0.53%) |
Aug 28, 2024 | 18.97 | 19.00 | 18.82 | 18.88 | 110,046 | -0.09(-0.47%) |
Aug 27, 2024 | 18.82 | 19.00 | 18.82 | 18.97 | 66,431 | +0.08(+0.42%) |
Aug 26, 2024 | 18.91 | 19.01 | 18.89 | 18.89 | 158,169 | -0.04(-0.21%) |
Aug 23, 2024 | 18.80 | 19.00 | 18.78 | 18.93 | 72,921 | +0.21(+1.12%) |
Aug 22, 2024 | 18.92 | 19.00 | 18.72 | 18.72 | 68,236 | -0.18(-0.96%) |
Aug 21, 2024 | 18.77 | 18.93 | 18.77 | 18.90 | 130,615 | +0.13(+0.69%) |
Aug 20, 2024 | 18.79 | 18.92 | 18.68 | 18.77 | 114,138 | -0.02(-0.11%) |
Aug 19, 2024 | 18.66 | 18.87 | 18.66 | 18.79 | 116,795 | +0.11(+0.58%) |
Aug 16, 2024 | 18.60 | 18.73 | 18.56 | 18.68 | 83,457 | +0.09(+0.48%) |
Aug 15, 2024 | 18.38 | 18.61 | 18.29 | 18.59 | 82,615 | +0.31(+1.68%) |
Aug 14, 2024 | 18.29 | 18.37 | 18.15 | 18.29 | 105,137 | +0.09(+0.49%) |
Aug 13, 2024 | 18.04 | 18.23 | 18.04 | 18.20 | 103,879 | +0.26(+1.47%) |
Aug 12, 2024 | 18.04 | 18.10 | 17.88 | 17.93 | 59,607 | -0.05(-0.30%) |
Aug 09, 2024 | 17.80 | 18.01 | 17.80 | 17.99 | 50,982 | +0.16(+0.89%) |
Aug 08, 2024 | 17.62 | 17.87 | 17.62 | 17.83 | 90,991 | +0.42(+2.38%) |
Aug 07, 2024 | 17.80 | 17.83 | 17.41 | 17.41 | 127,912 | -0.09(-0.50%) |
Aug 06, 2024 | 17.15 | 17.69 | 17.14 | 17.50 | 153,610 | +0.35(+2.03%) |
Aug 05, 2024 | 17.20 | 17.46 | 17.06 | 17.15 | 277,868 | -0.76(-4.27%) |
Aug 02, 2024 | 18.06 | 18.19 | 17.68 | 17.92 | 156,033 | -0.44(-2.38%) |
Aug 01, 2024 | 18.77 | 18.77 | 18.23 | 18.35 | 111,392 | -0.33(-1.75%) |
Jul 31, 2024 | 18.61 | 18.74 | 18.48 | 18.68 | 152,605 | +0.35(+1.90%) |
Jul 30, 2024 | 18.46 | 18.47 | 18.22 | 18.33 | 119,291 | -0.02(-0.11%) |
Jul 29, 2024 | 18.35 | 18.49 | 18.23 | 18.35 | 96,664 | +0.11(+0.60%) |
Jul 26, 2024 | 18.28 | 18.33 | 18.19 | 18.25 | 88,325 | +0.06(+0.33%) |
Jul 25, 2024 | 18.21 | 18.43 | 18.10 | 18.19 | 84,826 | -0.02(-0.11%) |
Jul 24, 2024 | 18.57 | 18.64 | 18.06 | 18.21 | 141,569 | -0.51(-2.71%) |
Jul 23, 2024 | 18.81 | 18.83 | 18.70 | 18.71 | 59,908 | -0.03(-0.16%) |
Jul 22, 2024 | 18.63 | 18.85 | 18.63 | 18.74 | 103,621 | +0.26(+1.41%) |
Jul 19, 2024 | 18.53 | 18.56 | 18.39 | 18.48 | 64,878 | -0.08(-0.45%) |
Jul 18, 2024 | 18.85 | 18.91 | 18.57 | 18.57 | 127,591 | -0.31(-1.62%) |
Jul 17, 2024 | 18.99 | 19.05 | 18.84 | 18.87 | 162,258 | -0.25(-1.29%) |
Jul 16, 2024 | 18.99 | 19.14 | 18.99 | 19.12 | 100,785 | +0.20(+1.04%) |
Jul 15, 2024 | 18.96 | 19.11 | 18.91 | 18.92 | 117,844 | +0.04(+0.21%) |
Jul 12, 2024 | 18.91 | 19.01 | 18.85 | 18.88 | 80,532 | +0.02(+0.10%) |
Jul 11, 2024 | 18.91 | 18.94 | 18.78 | 18.86 | 119,077 | +0.04(+0.21%) |
Jul 10, 2024 | 18.73 | 18.82 | 18.66 | 18.82 | 112,860 | +0.21(+1.11%) |
Jul 09, 2024 | 18.68 | 18.71 | 18.60 | 18.61 | 137,593 | -0.04(-0.21%) |
Jul 08, 2024 | 18.77 | 18.83 | 18.60 | 18.65 | 129,719 | -0.09(-0.47%) |
Jul 05, 2024 | 18.74 | 18.74 | 18.54 | 18.74 | 150,705 | +0.10(+0.53%) |
Jul 03, 2024 | 18.53 | 18.68 | 18.50 | 18.64 | 104,629 | +0.16(+0.85%) |
Jul 02, 2024 | 18.37 | 18.49 | 18.31 | 18.49 | 120,287 | +0.18(+0.97%) |