Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.25 | 18.32 | 18.17 | 18.31 | 28,592 | +0.31(+1.72%) |
Sep 25, 2024 | 18.16 | 18.17 | 17.97 | 18.00 | 26,420 | -0.12(-0.66%) |
Sep 24, 2024 | 18.15 | 18.28 | 18.07 | 18.12 | 5,841 | +0.41(+2.31%) |
Sep 23, 2024 | 17.66 | 17.71 | 17.58 | 17.71 | 24,653 | -0.06(-0.33%) |
Sep 20, 2024 | 18.18 | 18.18 | 17.77 | 17.77 | 23,203 | -0.58(-3.15%) |
Sep 19, 2024 | 18.49 | 18.49 | 18.32 | 18.35 | 93,252 | +0.11(+0.58%) |
Sep 18, 2024 | 18.38 | 18.54 | 18.19 | 18.24 | 49,743 | -0.11(-0.60%) |
Sep 17, 2024 | 18.22 | 18.36 | 18.21 | 18.35 | 13,999 | +0.06(+0.33%) |
Sep 16, 2024 | 18.33 | 18.37 | 18.23 | 18.29 | 15,468 | +0.21(+1.15%) |
Sep 13, 2024 | 18.09 | 18.22 | 18.07 | 18.08 | 13,407 | +0.25(+1.38%) |
Sep 12, 2024 | 17.74 | 17.85 | 17.60 | 17.84 | 23,602 | -0.01(-0.08%) |
Sep 11, 2024 | 17.88 | 17.88 | 17.73 | 17.85 | 19,829 | +0.09(+0.51%) |
Sep 10, 2024 | 17.94 | 17.95 | 17.68 | 17.76 | 33,126 | -0.31(-1.70%) |
Sep 09, 2024 | 17.95 | 18.07 | 17.91 | 18.07 | 10,268 | +0.07(+0.37%) |
Sep 06, 2024 | 18.30 | 18.31 | 17.98 | 18.00 | 18,344 | -0.31(-1.69%) |
Sep 05, 2024 | 18.16 | 18.31 | 18.15 | 18.31 | 15,452 | +0.22(+1.24%) |
Sep 04, 2024 | 17.93 | 18.20 | 17.93 | 18.09 | 158,005 | +0.26(+1.47%) |
Sep 03, 2024 | 18.04 | 18.04 | 17.79 | 17.82 | 16,341 | -0.25(-1.37%) |
Aug 30, 2024 | 17.78 | 18.09 | 17.78 | 18.07 | 10,691 | -0.07(-0.39%) |
Aug 29, 2024 | 18.15 | 18.17 | 18.00 | 18.14 | 10,932 | -0.36(-1.95%) |
Aug 28, 2024 | 18.39 | 18.53 | 18.35 | 18.50 | 9,029 | -0.10(-0.54%) |
Aug 27, 2024 | 18.59 | 18.69 | 18.55 | 18.60 | 10,389 | -0.04(-0.21%) |
Aug 26, 2024 | 18.47 | 18.68 | 18.45 | 18.64 | 19,719 | +0.18(+0.98%) |
Aug 23, 2024 | 18.23 | 18.50 | 18.23 | 18.46 | 16,306 | +0.44(+2.43%) |
Aug 22, 2024 | 18.26 | 18.29 | 18.01 | 18.02 | 103,177 | -0.55(-2.96%) |
Aug 21, 2024 | 18.68 | 18.68 | 18.45 | 18.57 | 23,874 | +0.09(+0.49%) |
Aug 20, 2024 | 18.63 | 18.63 | 18.46 | 18.48 | 94,217 | -0.27(-1.44%) |
Aug 19, 2024 | 18.50 | 18.82 | 18.50 | 18.75 | 22,107 | +0.44(+2.42%) |
Aug 16, 2024 | 18.45 | 18.48 | 18.29 | 18.31 | 14,586 | +0.02(+0.09%) |
Aug 15, 2024 | 18.22 | 18.40 | 18.22 | 18.29 | 96,552 | +0.13(+0.72%) |
Aug 14, 2024 | 18.16 | 18.23 | 18.12 | 18.16 | 9,535 | +0.03(+0.16%) |
Aug 13, 2024 | 17.94 | 18.13 | 17.92 | 18.13 | 49,529 | +0.33(+1.84%) |
Aug 12, 2024 | 17.86 | 17.94 | 17.78 | 17.80 | 25,732 | +0.15(+0.86%) |
Aug 09, 2024 | 17.50 | 17.70 | 17.40 | 17.65 | 28,033 | +0.42(+2.42%) |
Aug 08, 2024 | 16.95 | 17.26 | 16.95 | 17.23 | 4,826 | +0.33(+1.97%) |
Aug 07, 2024 | 16.95 | 16.97 | 16.82 | 16.90 | 62,224 | +0.22(+1.35%) |
Aug 06, 2024 | 16.53 | 16.82 | 16.49 | 16.68 | 24,159 | +0.39(+2.43%) |
Aug 05, 2024 | 16.00 | 16.38 | 15.93 | 16.28 | 66,083 | -0.21(-1.27%) |
Aug 02, 2024 | 16.63 | 16.63 | 16.38 | 16.49 | 69,594 | -0.15(-0.90%) |
Aug 01, 2024 | 17.02 | 17.07 | 16.57 | 16.64 | 16,973 | -0.24(-1.42%) |
Jul 31, 2024 | 16.84 | 16.98 | 16.82 | 16.88 | 134,894 | +0.08(+0.48%) |
Jul 30, 2024 | 16.72 | 16.83 | 16.68 | 16.80 | 391,226 | -0.07(-0.42%) |
Jul 29, 2024 | 16.87 | 16.87 | 16.69 | 16.87 | 12,523 | +0.04(+0.23%) |
Jul 26, 2024 | 16.72 | 16.86 | 16.71 | 16.83 | 11,346 | +0.13(+0.77%) |
Jul 25, 2024 | 16.75 | 16.80 | 16.64 | 16.70 | 11,340 | -0.04(-0.24%) |
Jul 24, 2024 | 16.80 | 16.91 | 16.74 | 16.74 | 14,464 | -0.24(-1.38%) |
Jul 23, 2024 | 17.06 | 17.12 | 16.92 | 16.98 | 26,714 | -0.22(-1.28%) |
Jul 22, 2024 | 17.17 | 17.32 | 17.14 | 17.20 | 41,309 | +0.15(+0.86%) |
Jul 19, 2024 | 17.35 | 17.36 | 17.05 | 17.05 | 29,349 | -0.06(-0.35%) |
Jul 18, 2024 | 17.40 | 17.42 | 17.11 | 17.11 | 50,971 | -0.56(-3.14%) |
Jul 17, 2024 | 17.75 | 17.75 | 17.59 | 17.67 | 642,833 | -0.10(-0.56%) |
Jul 16, 2024 | 17.87 | 17.90 | 17.68 | 17.77 | 830,982 | -0.01(-0.06%) |
Jul 15, 2024 | 17.72 | 17.82 | 17.61 | 17.78 | 26,894 | +0.02(+0.14%) |
Jul 12, 2024 | 17.67 | 17.79 | 17.58 | 17.76 | 16,616 | +0.09(+0.48%) |
Jul 11, 2024 | 17.69 | 17.77 | 17.61 | 17.67 | 30,668 | +0.08(+0.45%) |
Jul 10, 2024 | 17.72 | 17.72 | 17.54 | 17.59 | 19,216 | +0.01(+0.06%) |
Jul 09, 2024 | 17.36 | 17.60 | 17.32 | 17.58 | 34,702 | +0.27(+1.56%) |
Jul 08, 2024 | 17.14 | 17.32 | 17.12 | 17.31 | 10,971 | +0.00(+0.00%) |
Jul 05, 2024 | 17.15 | 17.31 | 16.99 | 17.31 | 18,144 | +0.25(+1.47%) |
Jul 03, 2024 | 16.85 | 17.11 | 16.85 | 17.06 | 35,932 | +0.49(+2.96%) |
Jul 02, 2024 | 16.53 | 16.64 | 16.40 | 16.57 | 39,373 | +0.00(+0.00%) |