Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.38 | 18.50 | 18.28 | 18.33 | 10,204 | +0.09(+0.47%) |
Sep 26, 2024 | 18.33 | 18.34 | 18.19 | 18.24 | 17,869 | +0.11(+0.61%) |
Sep 25, 2024 | 18.25 | 18.25 | 18.09 | 18.13 | 22,175 | -0.12(-0.66%) |
Sep 24, 2024 | 18.06 | 18.34 | 18.06 | 18.25 | 47,486 | +0.17(+0.94%) |
Sep 23, 2024 | 18.15 | 18.20 | 17.96 | 18.08 | 23,633 | -0.06(-0.33%) |
Sep 20, 2024 | 18.04 | 18.19 | 18.01 | 18.14 | 8,645 | -0.03(-0.17%) |
Sep 19, 2024 | 18.11 | 18.18 | 18.05 | 18.17 | 15,867 | +0.23(+1.28%) |
Sep 18, 2024 | 18.18 | 18.30 | 17.94 | 17.94 | 13,890 | -0.25(-1.37%) |
Sep 17, 2024 | 18.31 | 18.30 | 18.18 | 18.19 | 7,830 | -0.16(-0.90%) |
Sep 16, 2024 | 18.28 | 18.36 | 18.27 | 18.36 | 31,366 | +0.18(+1.02%) |
Sep 13, 2024 | 18.14 | 18.30 | 18.14 | 18.17 | 25,594 | +0.10(+0.55%) |
Sep 12, 2024 | 18.07 | 18.09 | 17.99 | 18.07 | 6,541 | +0.00(+0.00%) |
Sep 11, 2024 | 17.97 | 18.07 | 17.97 | 18.07 | 25,640 | +0.03(+0.17%) |
Sep 10, 2024 | 17.96 | 18.04 | 17.93 | 18.04 | 24,850 | +0.17(+0.95%) |
Sep 09, 2024 | 17.73 | 17.95 | 17.73 | 17.87 | 20,108 | +0.18(+1.02%) |
Sep 06, 2024 | 17.85 | 17.95 | 17.69 | 17.69 | 16,386 | -0.26(-1.45%) |
Sep 05, 2024 | 17.92 | 18.02 | 17.87 | 17.95 | 26,367 | +0.08(+0.45%) |
Sep 04, 2024 | 17.72 | 17.94 | 17.72 | 17.87 | 11,752 | +0.10(+0.56%) |
Sep 03, 2024 | 17.93 | 17.93 | 17.74 | 17.77 | 30,993 | -0.12(-0.67%) |
Aug 30, 2024 | 18.01 | 18.05 | 17.82 | 17.89 | 16,594 | -0.07(-0.39%) |
Aug 29, 2024 | 18.02 | 18.07 | 17.95 | 17.96 | 116,973 | -0.01(-0.06%) |
Aug 28, 2024 | 18.05 | 18.10 | 17.95 | 17.97 | 14,283 | -0.12(-0.66%) |
Aug 27, 2024 | 18.01 | 18.14 | 18.01 | 18.09 | 48,676 | +0.01(+0.06%) |
Aug 26, 2024 | 18.12 | 18.12 | 18.05 | 18.08 | 27,049 | -0.04(-0.22%) |
Aug 23, 2024 | 17.96 | 18.19 | 17.95 | 18.12 | 50,050 | +0.23(+1.29%) |
Aug 22, 2024 | 18.06 | 18.06 | 17.89 | 17.89 | 38,341 | -0.18(-0.97%) |
Aug 21, 2024 | 17.94 | 18.13 | 17.94 | 18.07 | 14,201 | +0.16(+0.87%) |
Aug 20, 2024 | 17.93 | 17.99 | 17.81 | 17.91 | 38,881 | +0.00(+0.00%) |
Aug 19, 2024 | 17.86 | 17.95 | 17.84 | 17.91 | 50,152 | +0.05(+0.28%) |
Aug 16, 2024 | 17.75 | 17.86 | 17.75 | 17.86 | 10,067 | +0.12(+0.68%) |
Aug 15, 2024 | 17.67 | 17.74 | 17.65 | 17.74 | 33,058 | -0.03(-0.17%) |
Aug 14, 2024 | 17.71 | 17.77 | 17.70 | 17.77 | 37,336 | +0.02(+0.11%) |
Aug 13, 2024 | 17.70 | 17.75 | 17.67 | 17.75 | 4,620 | +0.13(+0.74%) |
Aug 12, 2024 | 17.49 | 17.65 | 17.49 | 17.62 | 85,426 | +0.07(+0.40%) |
Aug 09, 2024 | 17.48 | 17.55 | 17.48 | 17.55 | 42,811 | +0.08(+0.46%) |
Aug 08, 2024 | 17.41 | 17.47 | 17.35 | 17.47 | 41,647 | +0.09(+0.52%) |
Aug 07, 2024 | 17.53 | 17.53 | 17.34 | 17.38 | 24,284 | -0.04(-0.23%) |
Aug 06, 2024 | 17.47 | 17.57 | 17.41 | 17.42 | 103,130 | -0.10(-0.57%) |
Aug 05, 2024 | 17.46 | 17.54 | 17.41 | 17.52 | 36,036 | -0.33(-1.83%) |
Aug 02, 2024 | 17.69 | 17.87 | 17.69 | 17.85 | 10,888 | -0.05(-0.29%) |
Aug 01, 2024 | 18.02 | 18.13 | 17.85 | 17.90 | 24,807 | -0.13(-0.72%) |
Jul 31, 2024 | 17.86 | 18.03 | 17.86 | 18.03 | 22,584 | +0.24(+1.35%) |
Jul 30, 2024 | 17.80 | 17.83 | 17.73 | 17.79 | 16,798 | -0.01(-0.06%) |
Jul 29, 2024 | 17.87 | 17.87 | 17.76 | 17.80 | 16,251 | +0.01(+0.06%) |
Jul 26, 2024 | 17.69 | 17.84 | 17.69 | 17.79 | 35,993 | +0.21(+1.21%) |
Jul 25, 2024 | 17.61 | 17.76 | 17.55 | 17.58 | 8,967 | -0.09(-0.50%) |
Jul 24, 2024 | 17.88 | 17.88 | 17.67 | 17.67 | 20,715 | -0.35(-1.97%) |
Jul 23, 2024 | 18.11 | 18.12 | 18.02 | 18.02 | 9,365 | -0.09(-0.50%) |
Jul 22, 2024 | 18.11 | 18.15 | 18.07 | 18.11 | 16,474 | +0.11(+0.61%) |
Jul 19, 2024 | 18.12 | 18.15 | 17.99 | 18.00 | 18,149 | -0.27(-1.48%) |
Jul 18, 2024 | 18.43 | 18.49 | 18.14 | 18.27 | 27,597 | -0.15(-0.81%) |
Jul 17, 2024 | 18.56 | 18.57 | 18.40 | 18.42 | 26,757 | -0.42(-2.23%) |
Jul 16, 2024 | 18.74 | 18.85 | 18.69 | 18.84 | 23,424 | +0.21(+1.13%) |
Jul 15, 2024 | 18.77 | 18.80 | 18.61 | 18.63 | 33,436 | -0.11(-0.59%) |
Jul 12, 2024 | 18.69 | 18.91 | 18.69 | 18.74 | 19,127 | +0.03(+0.16%) |
Jul 11, 2024 | 18.90 | 18.90 | 18.65 | 18.71 | 71,086 | -0.36(-1.89%) |
Jul 10, 2024 | 18.87 | 19.08 | 18.85 | 19.07 | 48,999 | +0.30(+1.60%) |
Jul 09, 2024 | 18.82 | 18.83 | 18.75 | 18.77 | 12,399 | -0.05(-0.27%) |
Jul 08, 2024 | 18.86 | 18.86 | 18.74 | 18.82 | 35,718 | -0.03(-0.16%) |
Jul 05, 2024 | 18.79 | 18.86 | 18.75 | 18.85 | 22,944 | +0.16(+0.86%) |
Jul 03, 2024 | 18.50 | 18.69 | 18.50 | 18.69 | 14,748 | +0.29(+1.58%) |
Jul 02, 2024 | 18.36 | 18.43 | 18.35 | 18.40 | 44,864 | +0.10(+0.55%) |