Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.60 | 18.63 | 18.50 | 18.57 | 106,978 | -0.01(-0.05%) |
Sep 26, 2024 | 18.53 | 18.70 | 18.42 | 18.58 | 168,587 | +0.10(+0.54%) |
Sep 25, 2024 | 18.74 | 18.74 | 18.46 | 18.48 | 91,696 | -0.23(-1.23%) |
Sep 24, 2024 | 19.05 | 19.05 | 18.62 | 18.71 | 127,149 | -0.23(-1.21%) |
Sep 23, 2024 | 18.80 | 18.99 | 18.75 | 18.94 | 113,796 | +0.14(+0.74%) |
Sep 20, 2024 | 18.83 | 18.90 | 18.73 | 18.80 | 129,535 | -0.10(-0.53%) |
Sep 19, 2024 | 19.04 | 19.10 | 18.88 | 18.90 | 164,939 | +0.02(+0.11%) |
Sep 18, 2024 | 19.05 | 19.11 | 18.82 | 18.88 | 143,026 | -0.12(-0.64%) |
Sep 17, 2024 | 19.17 | 19.24 | 19.00 | 19.00 | 96,186 | -0.13(-0.67%) |
Sep 16, 2024 | 19.00 | 19.20 | 18.97 | 19.13 | 115,350 | +0.18(+0.95%) |
Sep 13, 2024 | 18.88 | 18.98 | 18.83 | 18.95 | 75,204 | +0.20(+1.07%) |
Sep 12, 2024 | 18.77 | 18.83 | 18.65 | 18.75 | 81,550 | +0.06(+0.32%) |
Sep 11, 2024 | 18.62 | 18.72 | 18.53 | 18.69 | 103,899 | +0.02(+0.11%) |
Sep 10, 2024 | 18.56 | 18.71 | 18.50 | 18.67 | 125,697 | +0.12(+0.65%) |
Sep 09, 2024 | 18.45 | 18.68 | 18.41 | 18.55 | 114,271 | +0.12(+0.65%) |
Sep 06, 2024 | 18.48 | 18.60 | 18.41 | 18.43 | 104,385 | -0.10(-0.54%) |
Sep 05, 2024 | 18.69 | 18.72 | 18.47 | 18.53 | 116,354 | -0.08(-0.43%) |
Sep 04, 2024 | 18.56 | 18.83 | 18.56 | 18.61 | 94,865 | -0.04(-0.21%) |
Sep 03, 2024 | 18.75 | 18.82 | 18.65 | 18.65 | 229,008 | -0.30(-1.58%) |
Aug 30, 2024 | 19.11 | 19.15 | 18.86 | 18.95 | 149,943 | -0.23(-1.20%) |
Aug 29, 2024 | 19.10 | 19.19 | 18.89 | 19.18 | 166,089 | +0.24(+1.27%) |
Aug 28, 2024 | 18.88 | 19.06 | 18.75 | 18.94 | 151,465 | +0.06(+0.32%) |
Aug 27, 2024 | 19.07 | 19.10 | 18.88 | 18.88 | 83,084 | -0.18(-0.94%) |
Aug 26, 2024 | 18.98 | 19.09 | 18.91 | 19.06 | 150,237 | +0.08(+0.42%) |
Aug 23, 2024 | 18.83 | 19.06 | 18.83 | 18.98 | 159,472 | +0.28(+1.50%) |
Aug 22, 2024 | 19.12 | 19.18 | 18.68 | 18.70 | 180,623 | -0.37(-1.93%) |
Aug 21, 2024 | 19.07 | 19.08 | 18.96 | 19.07 | 196,458 | +0.08(+0.41%) |
Aug 20, 2024 | 19.04 | 19.14 | 18.91 | 18.99 | 184,078 | +0.08(+0.41%) |
Aug 19, 2024 | 18.76 | 18.94 | 18.72 | 18.91 | 180,180 | +0.25(+1.35%) |
Aug 16, 2024 | 18.65 | 18.72 | 18.51 | 18.66 | 98,845 | +0.02(+0.10%) |
Aug 15, 2024 | 18.68 | 18.80 | 18.55 | 18.64 | 120,002 | +0.17(+0.94%) |
Aug 14, 2024 | 18.59 | 18.65 | 18.45 | 18.47 | 154,648 | +0.01(+0.05%) |
Aug 13, 2024 | 18.34 | 18.48 | 18.23 | 18.46 | 144,247 | +0.26(+1.44%) |
Aug 12, 2024 | 18.41 | 18.56 | 18.20 | 18.20 | 176,340 | -0.21(-1.16%) |
Aug 09, 2024 | 18.34 | 18.68 | 18.32 | 18.41 | 246,687 | +0.09(+0.48%) |
Aug 08, 2024 | 17.74 | 18.38 | 17.74 | 18.32 | 214,103 | +0.65(+3.68%) |
Aug 07, 2024 | 18.01 | 18.16 | 17.61 | 17.67 | 300,490 | -0.25(-1.41%) |
Aug 06, 2024 | 17.63 | 18.19 | 17.57 | 17.92 | 347,970 | +0.45(+2.55%) |
Aug 05, 2024 | 17.57 | 17.74 | 17.30 | 17.48 | 424,477 | -0.31(-1.74%) |
Aug 02, 2024 | 17.98 | 18.02 | 17.62 | 17.79 | 154,693 | -0.28(-1.56%) |
Aug 01, 2024 | 18.00 | 18.21 | 17.93 | 18.07 | 136,275 | +0.07(+0.38%) |
Jul 31, 2024 | 17.99 | 18.22 | 17.93 | 18.00 | 197,454 | +0.05(+0.27%) |
Jul 30, 2024 | 18.06 | 18.10 | 17.93 | 17.95 | 135,570 | +0.01(+0.05%) |
Jul 29, 2024 | 18.09 | 18.15 | 17.93 | 17.94 | 128,826 | -0.12(-0.64%) |
Jul 26, 2024 | 18.08 | 18.29 | 18.03 | 18.06 | 133,063 | +0.00(+0.00%) |
Jul 25, 2024 | 17.90 | 18.22 | 17.90 | 18.06 | 127,284 | +0.14(+0.76%) |
Jul 24, 2024 | 17.95 | 18.09 | 17.91 | 17.92 | 101,805 | -0.07(-0.38%) |
Jul 23, 2024 | 18.06 | 18.14 | 17.99 | 17.99 | 80,143 | -0.13(-0.70%) |
Jul 22, 2024 | 18.02 | 18.23 | 18.00 | 18.12 | 131,854 | +0.12(+0.65%) |
Jul 19, 2024 | 17.88 | 18.02 | 17.78 | 18.00 | 1,111,555 | +0.14(+0.76%) |
Jul 18, 2024 | 18.12 | 18.17 | 17.77 | 17.87 | 334,219 | -0.25(-1.39%) |
Jul 17, 2024 | 18.19 | 18.27 | 18.01 | 18.12 | 254,016 | -0.16(-0.90%) |
Jul 16, 2024 | 18.12 | 18.39 | 18.12 | 18.28 | 268,017 | +0.25(+1.40%) |
Jul 15, 2024 | 17.79 | 18.14 | 17.79 | 18.03 | 363,826 | +0.41(+2.31%) |
Jul 12, 2024 | 17.64 | 17.87 | 17.56 | 17.62 | 147,676 | +0.05(+0.28%) |
Jul 11, 2024 | 17.42 | 17.67 | 17.35 | 17.58 | 183,855 | +0.26(+1.51%) |
Jul 10, 2024 | 17.20 | 17.33 | 17.14 | 17.31 | 93,972 | +0.22(+1.30%) |
Jul 09, 2024 | 17.11 | 17.19 | 17.01 | 17.09 | 144,340 | -0.05(-0.28%) |
Jul 08, 2024 | 16.96 | 17.19 | 16.96 | 17.14 | 122,300 | +0.27(+1.61%) |
Jul 05, 2024 | 16.93 | 16.99 | 16.82 | 16.87 | 94,295 | -0.16(-0.91%) |
Jul 03, 2024 | 17.02 | 17.15 | 16.93 | 17.02 | 106,570 | -0.04(-0.23%) |
Jul 02, 2024 | 16.96 | 17.08 | 16.93 | 17.06 | 152,000 | +0.13(+0.74%) |