Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 18.13 | 18.17 | 17.79 | 17.85 | 11,737 | -0.30(-1.65%) |
Sep 05, 2024 | 18.19 | 18.22 | 18.09 | 18.15 | 184,413 | +0.14(+0.78%) |
Sep 04, 2024 | 18.01 | 18.09 | 18.01 | 18.01 | 8,471 | -0.23(-1.26%) |
Sep 03, 2024 | 18.23 | 18.27 | 18.09 | 18.24 | 9,436 | -0.27(-1.46%) |
Aug 30, 2024 | 18.56 | 18.59 | 18.47 | 18.51 | 5,370 | -0.08(-0.43%) |
Aug 29, 2024 | 18.58 | 18.68 | 18.54 | 18.59 | 11,448 | +0.09(+0.49%) |
Aug 28, 2024 | 18.66 | 18.66 | 18.47 | 18.50 | 17,298 | -0.34(-1.80%) |
Aug 27, 2024 | 18.84 | 18.88 | 18.70 | 18.84 | 27,507 | +0.02(+0.11%) |
Aug 26, 2024 | 18.78 | 18.82 | 18.75 | 18.82 | 34,445 | +0.20(+1.07%) |
Aug 23, 2024 | 18.46 | 18.67 | 18.46 | 18.62 | 26,425 | +0.32(+1.75%) |
Aug 22, 2024 | 18.42 | 18.43 | 18.28 | 18.30 | 33,288 | -0.11(-0.60%) |
Aug 21, 2024 | 18.44 | 18.52 | 18.33 | 18.41 | 197,924 | -0.03(-0.16%) |
Aug 20, 2024 | 18.56 | 18.56 | 18.36 | 18.44 | 45,312 | +0.00(+0.00%) |
Aug 19, 2024 | 18.42 | 18.47 | 18.36 | 18.44 | 11,855 | +0.04(+0.22%) |
Aug 16, 2024 | 18.31 | 18.41 | 18.25 | 18.40 | 79,992 | +0.09(+0.49%) |
Aug 15, 2024 | 18.35 | 18.48 | 18.28 | 18.31 | 262,528 | +0.12(+0.66%) |
Aug 14, 2024 | 18.27 | 18.34 | 18.19 | 18.19 | 10,258 | -0.12(-0.66%) |
Aug 13, 2024 | 18.37 | 18.37 | 18.24 | 18.31 | 53,457 | -0.09(-0.49%) |
Aug 12, 2024 | 18.34 | 18.47 | 18.31 | 18.40 | 101,644 | +0.24(+1.32%) |
Aug 09, 2024 | 18.25 | 18.26 | 18.15 | 18.16 | 33,070 | +0.07(+0.39%) |
Aug 08, 2024 | 18.00 | 18.13 | 17.96 | 18.09 | 65,960 | +0.16(+0.92%) |
Aug 07, 2024 | 17.98 | 18.07 | 17.87 | 17.93 | 25,046 | +0.05(+0.28%) |
Aug 06, 2024 | 17.77 | 17.99 | 17.77 | 17.88 | 19,297 | -0.11(-0.64%) |
Aug 05, 2024 | 17.92 | 18.01 | 17.69 | 17.99 | 269,402 | -0.13(-0.73%) |
Aug 02, 2024 | 18.37 | 18.37 | 18.05 | 18.12 | 243,296 | -0.19(-1.02%) |
Aug 01, 2024 | 18.49 | 18.50 | 18.14 | 18.31 | 40,959 | -0.20(-1.08%) |
Jul 31, 2024 | 18.23 | 18.60 | 18.23 | 18.51 | 37,963 | +0.31(+1.68%) |
Jul 30, 2024 | 18.21 | 18.28 | 18.11 | 18.20 | 111,774 | -0.06(-0.34%) |
Jul 29, 2024 | 18.40 | 18.40 | 18.15 | 18.27 | 4,940 | -0.03(-0.18%) |
Jul 26, 2024 | 18.40 | 18.40 | 18.28 | 18.30 | 12,872 | -0.09(-0.51%) |
Jul 25, 2024 | 18.37 | 18.43 | 18.18 | 18.39 | 22,715 | -0.11(-0.58%) |
Jul 24, 2024 | 18.52 | 18.70 | 17.22 | 18.50 | 35,586 | -0.11(-0.59%) |
Jul 23, 2024 | 18.61 | 18.64 | 18.44 | 18.61 | 55,028 | -0.07(-0.37%) |
Jul 22, 2024 | 18.46 | 18.68 | 18.46 | 18.68 | 34,922 | +0.00(+0.00%) |
Jul 19, 2024 | 18.66 | 18.75 | 18.53 | 18.68 | 6,728 | -0.04(-0.21%) |
Jul 18, 2024 | 18.84 | 18.95 | 18.72 | 18.72 | 26,760 | -0.23(-1.24%) |
Jul 17, 2024 | 19.02 | 19.02 | 18.87 | 18.95 | 10,795 | -0.06(-0.32%) |
Jul 16, 2024 | 18.92 | 19.07 | 18.90 | 19.02 | 91,847 | -0.00(-0.03%) |
Jul 15, 2024 | 19.11 | 19.15 | 18.98 | 19.02 | 14,742 | -0.12(-0.63%) |
Jul 12, 2024 | 19.15 | 19.17 | 19.05 | 19.14 | 44,489 | -0.08(-0.42%) |
Jul 11, 2024 | 19.06 | 19.22 | 19.06 | 19.22 | 41,043 | +0.15(+0.79%) |
Jul 10, 2024 | 19.04 | 19.12 | 18.97 | 19.07 | 19,481 | -0.04(-0.21%) |
Jul 09, 2024 | 19.25 | 19.25 | 19.02 | 19.11 | 16,571 | -0.05(-0.26%) |
Jul 08, 2024 | 19.37 | 19.37 | 19.06 | 19.16 | 11,330 | -0.20(-1.03%) |
Jul 05, 2024 | 19.31 | 19.36 | 19.26 | 19.36 | 26,196 | +0.06(+0.31%) |
Jul 03, 2024 | 19.14 | 19.30 | 19.10 | 19.30 | 10,416 | +0.22(+1.15%) |
Jul 02, 2024 | 19.18 | 19.19 | 18.98 | 19.08 | 27,639 | +0.09(+0.47%) |