Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.41 | 18.43 | 18.36 | 18.37 | 588,791 | +0.03(+0.16%) |
Sep 25, 2024 | 18.41 | 18.41 | 18.32 | 18.34 | 545,563 | -0.08(-0.43%) |
Sep 24, 2024 | 18.41 | 18.42 | 18.34 | 18.42 | 659,861 | +0.04(+0.22%) |
Sep 23, 2024 | 18.40 | 18.41 | 18.35 | 18.38 | 511,868 | +0.04(+0.22%) |
Sep 20, 2024 | 18.34 | 18.36 | 18.29 | 18.34 | 477,635 | -0.01(-0.05%) |
Sep 19, 2024 | 18.34 | 18.39 | 18.27 | 18.35 | 704,743 | +0.09(+0.49%) |
Sep 18, 2024 | 18.29 | 18.39 | 18.20 | 18.26 | 796,719 | +0.00(+0.00%) |
Sep 17, 2024 | 18.23 | 18.30 | 18.17 | 18.26 | 945,481 | +0.05(+0.27%) |
Sep 16, 2024 | 18.16 | 18.21 | 18.13 | 18.21 | 804,664 | +0.11(+0.61%) |
Sep 13, 2024 | 18.13 | 18.13 | 18.07 | 18.10 | 454,819 | +0.01(+0.06%) |
Sep 12, 2024 | 17.99 | 18.09 | 17.92 | 18.09 | 401,918 | +0.10(+0.56%) |
Sep 11, 2024 | 17.87 | 18.00 | 17.82 | 17.99 | 401,970 | +0.12(+0.67%) |
Sep 10, 2024 | 17.85 | 17.87 | 17.74 | 17.87 | 1,032,672 | +0.04(+0.22%) |
Sep 09, 2024 | 17.76 | 17.83 | 17.68 | 17.83 | 460,537 | +0.13(+0.73%) |
Sep 06, 2024 | 17.80 | 17.81 | 17.62 | 17.70 | 659,017 | -0.04(-0.23%) |
Sep 05, 2024 | 17.62 | 17.77 | 17.62 | 17.74 | 334,312 | +0.06(+0.34%) |
Sep 04, 2024 | 17.61 | 17.69 | 17.57 | 17.68 | 400,711 | +0.11(+0.63%) |
Sep 03, 2024 | 17.69 | 17.69 | 17.55 | 17.57 | 395,613 | -0.22(-1.24%) |
Aug 30, 2024 | 17.87 | 17.87 | 17.73 | 17.79 | 276,876 | -0.05(-0.28%) |
Aug 29, 2024 | 17.80 | 17.85 | 17.75 | 17.84 | 317,917 | +0.07(+0.39%) |
Aug 28, 2024 | 17.78 | 17.78 | 17.74 | 17.77 | 646,942 | +0.00(+0.00%) |
Aug 27, 2024 | 17.75 | 17.77 | 17.71 | 17.77 | 498,452 | +0.02(+0.11%) |
Aug 26, 2024 | 17.78 | 17.80 | 17.70 | 17.75 | 376,529 | +0.01(+0.06%) |
Aug 23, 2024 | 17.67 | 17.74 | 17.63 | 17.74 | 455,147 | +0.14(+0.80%) |
Aug 22, 2024 | 17.70 | 17.70 | 17.56 | 17.60 | 685,646 | -0.06(-0.34%) |
Aug 21, 2024 | 17.56 | 17.66 | 17.54 | 17.66 | 754,897 | +0.13(+0.74%) |
Aug 20, 2024 | 17.49 | 17.54 | 17.47 | 17.53 | 398,728 | +0.04(+0.23%) |
Aug 19, 2024 | 17.45 | 17.51 | 17.44 | 17.49 | 430,452 | +0.04(+0.23%) |
Aug 16, 2024 | 17.35 | 17.45 | 17.32 | 17.45 | 361,649 | +0.10(+0.58%) |
Aug 15, 2024 | 17.34 | 17.37 | 17.26 | 17.35 | 413,868 | +0.04(+0.23%) |
Aug 14, 2024 | 17.26 | 17.31 | 17.25 | 17.31 | 615,346 | +0.08(+0.46%) |
Aug 13, 2024 | 17.15 | 17.24 | 17.13 | 17.23 | 492,457 | +0.12(+0.70%) |
Aug 12, 2024 | 17.21 | 17.23 | 17.09 | 17.11 | 530,373 | -0.10(-0.58%) |
Aug 09, 2024 | 17.30 | 17.30 | 17.15 | 17.21 | 424,906 | -0.04(-0.23%) |
Aug 08, 2024 | 17.19 | 17.25 | 17.10 | 17.25 | 627,536 | +0.11(+0.64%) |
Aug 07, 2024 | 17.15 | 17.18 | 17.08 | 17.14 | 971,544 | +0.09(+0.53%) |
Aug 06, 2024 | 17.10 | 17.12 | 16.94 | 17.05 | 832,837 | +0.03(+0.18%) |
Aug 05, 2024 | 17.01 | 17.02 | 16.78 | 17.02 | 613,480 | -0.18(-1.05%) |
Aug 02, 2024 | 17.25 | 17.25 | 17.09 | 17.20 | 578,107 | -0.10(-0.58%) |
Aug 01, 2024 | 17.25 | 17.30 | 17.16 | 17.30 | 698,135 | +0.14(+0.82%) |
Jul 31, 2024 | 17.33 | 17.33 | 17.13 | 17.16 | 593,789 | -0.08(-0.46%) |
Jul 30, 2024 | 17.26 | 17.27 | 17.20 | 17.24 | 300,983 | +0.00(+0.00%) |
Jul 29, 2024 | 17.28 | 17.30 | 17.20 | 17.24 | 381,347 | -0.04(-0.23%) |
Jul 26, 2024 | 17.29 | 17.29 | 17.23 | 17.28 | 359,970 | +0.12(+0.70%) |
Jul 25, 2024 | 17.14 | 17.29 | 17.14 | 17.16 | 382,418 | +0.04(+0.23%) |
Jul 24, 2024 | 17.26 | 17.28 | 17.12 | 17.12 | 602,383 | -0.15(-0.86%) |
Jul 23, 2024 | 17.32 | 17.32 | 17.25 | 17.27 | 477,641 | -0.06(-0.34%) |
Jul 22, 2024 | 17.32 | 17.37 | 17.29 | 17.33 | 378,169 | +0.04(+0.23%) |
Jul 19, 2024 | 17.28 | 17.29 | 17.22 | 17.29 | 200,313 | -0.02(-0.11%) |
Jul 18, 2024 | 17.36 | 17.39 | 17.25 | 17.31 | 365,952 | -0.01(-0.06%) |
Jul 17, 2024 | 17.35 | 17.40 | 17.30 | 17.32 | 495,698 | -0.07(-0.40%) |
Jul 16, 2024 | 17.34 | 17.39 | 17.34 | 17.39 | 451,940 | +0.05(+0.29%) |
Jul 15, 2024 | 17.37 | 17.37 | 17.28 | 17.34 | 388,581 | -0.03(-0.17%) |
Jul 12, 2024 | 17.33 | 17.42 | 17.33 | 17.37 | 583,152 | +0.07(+0.40%) |
Jul 11, 2024 | 17.21 | 17.34 | 17.17 | 17.30 | 515,351 | +0.13(+0.75%) |
Jul 10, 2024 | 17.12 | 17.17 | 17.07 | 17.17 | 375,431 | +0.07(+0.41%) |
Jul 09, 2024 | 17.23 | 17.23 | 17.07 | 17.10 | 481,381 | -0.10(-0.58%) |
Jul 08, 2024 | 17.28 | 17.30 | 17.20 | 17.20 | 444,304 | -0.10(-0.58%) |
Jul 05, 2024 | 17.36 | 17.36 | 17.24 | 17.30 | 774,728 | -0.02(-0.11%) |
Jul 03, 2024 | 17.18 | 17.32 | 17.16 | 17.32 | 431,040 | +0.17(+0.99%) |
Jul 02, 2024 | 17.10 | 17.15 | 17.10 | 17.15 | 356,502 | +0.10(+0.58%) |