Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.54 | 18.54 | 18.50 | 18.52 | 33,193 | +0.02(+0.11%) |
Sep 25, 2024 | 18.51 | 18.53 | 18.49 | 18.50 | 63,156 | -0.02(-0.11%) |
Sep 24, 2024 | 18.54 | 18.58 | 18.51 | 18.52 | 64,907 | +0.00(+0.00%) |
Sep 23, 2024 | 18.52 | 18.55 | 18.52 | 18.52 | 37,593 | -0.09(-0.48%) |
Sep 20, 2024 | 18.60 | 18.63 | 18.57 | 18.61 | 35,159 | +0.02(+0.11%) |
Sep 19, 2024 | 18.65 | 18.65 | 18.56 | 18.59 | 55,562 | +0.03(+0.16%) |
Sep 18, 2024 | 18.58 | 18.64 | 18.53 | 18.56 | 133,593 | -0.02(-0.11%) |
Sep 17, 2024 | 18.59 | 18.59 | 18.57 | 18.58 | 48,221 | +0.02(+0.11%) |
Sep 16, 2024 | 18.55 | 18.59 | 18.54 | 18.56 | 47,127 | +0.02(+0.11%) |
Sep 13, 2024 | 18.52 | 18.56 | 18.52 | 18.54 | 24,059 | +0.06(+0.32%) |
Sep 12, 2024 | 18.47 | 18.51 | 18.46 | 18.48 | 45,946 | +0.02(+0.11%) |
Sep 11, 2024 | 18.43 | 18.48 | 18.42 | 18.46 | 52,866 | +0.01(+0.05%) |
Sep 10, 2024 | 18.48 | 18.48 | 18.42 | 18.45 | 51,169 | -0.03(-0.16%) |
Sep 09, 2024 | 18.46 | 18.50 | 18.45 | 18.48 | 65,867 | +0.03(+0.16%) |
Sep 06, 2024 | 18.46 | 18.48 | 18.42 | 18.45 | 106,638 | -0.01(-0.05%) |
Sep 05, 2024 | 18.44 | 18.47 | 18.42 | 18.46 | 44,355 | +0.04(+0.22%) |
Sep 04, 2024 | 18.38 | 18.44 | 18.38 | 18.42 | 46,660 | +0.06(+0.33%) |
Sep 03, 2024 | 18.39 | 18.41 | 18.35 | 18.36 | 35,466 | -0.05(-0.27%) |
Aug 30, 2024 | 18.43 | 18.43 | 18.37 | 18.41 | 106,843 | +0.01(+0.05%) |
Aug 29, 2024 | 18.41 | 18.42 | 18.39 | 18.40 | 41,000 | -0.01(-0.05%) |
Aug 28, 2024 | 18.40 | 18.42 | 18.39 | 18.41 | 38,906 | +0.00(+0.00%) |
Aug 27, 2024 | 18.40 | 18.43 | 18.38 | 18.41 | 58,829 | +0.02(+0.11%) |
Aug 26, 2024 | 18.42 | 18.43 | 18.39 | 18.39 | 80,181 | -0.02(-0.11%) |
Aug 23, 2024 | 18.38 | 18.44 | 18.36 | 18.41 | 93,865 | +0.08(+0.44%) |
Aug 22, 2024 | 18.37 | 18.37 | 18.32 | 18.33 | 75,494 | -0.02(-0.11%) |
Aug 21, 2024 | 18.35 | 18.38 | 18.33 | 18.35 | 59,579 | +0.02(+0.11%) |
Aug 20, 2024 | 18.34 | 18.35 | 18.30 | 18.33 | 96,048 | -0.02(-0.11%) |
Aug 19, 2024 | 18.30 | 18.35 | 18.29 | 18.35 | 196,628 | +0.04(+0.22%) |
Aug 16, 2024 | 18.24 | 18.32 | 18.24 | 18.31 | 62,369 | +0.05(+0.27%) |
Aug 15, 2024 | 18.25 | 18.26 | 18.23 | 18.26 | 62,116 | +0.01(+0.05%) |
Aug 14, 2024 | 18.19 | 18.25 | 18.19 | 18.25 | 58,762 | +0.03(+0.16%) |
Aug 13, 2024 | 18.18 | 18.22 | 18.15 | 18.22 | 37,741 | +0.09(+0.49%) |
Aug 12, 2024 | 18.13 | 18.13 | 18.11 | 18.13 | 44,899 | +0.01(+0.06%) |
Aug 09, 2024 | 18.13 | 18.15 | 18.08 | 18.12 | 284,927 | -0.01(-0.06%) |
Aug 08, 2024 | 18.08 | 18.13 | 18.08 | 18.13 | 71,535 | +0.05(+0.27%) |
Aug 07, 2024 | 18.12 | 18.14 | 18.07 | 18.08 | 73,662 | +0.01(+0.06%) |
Aug 06, 2024 | 18.08 | 18.12 | 18.02 | 18.07 | 45,360 | +0.06(+0.33%) |
Aug 05, 2024 | 17.97 | 18.04 | 17.88 | 18.01 | 107,261 | -0.08(-0.44%) |
Aug 02, 2024 | 18.10 | 18.11 | 18.07 | 18.09 | 99,133 | -0.03(-0.16%) |
Aug 01, 2024 | 18.10 | 18.17 | 18.10 | 18.12 | 147,176 | +0.00(+0.00%) |
Jul 31, 2024 | 18.12 | 18.13 | 18.09 | 18.12 | 102,877 | +0.06(+0.33%) |
Jul 30, 2024 | 18.09 | 18.09 | 18.02 | 18.06 | 167,787 | +0.00(+0.00%) |
Jul 29, 2024 | 18.09 | 18.10 | 18.06 | 18.06 | 129,375 | -0.01(-0.05%) |
Jul 26, 2024 | 18.11 | 18.11 | 18.06 | 18.07 | 66,921 | +0.04(+0.22%) |
Jul 25, 2024 | 18.07 | 18.10 | 18.03 | 18.03 | 214,341 | -0.02(-0.11%) |
Jul 24, 2024 | 18.08 | 18.10 | 18.04 | 18.05 | 175,200 | -0.04(-0.22%) |
Jul 23, 2024 | 18.08 | 18.12 | 18.08 | 18.09 | 190,548 | +0.01(+0.05%) |
Jul 22, 2024 | 18.07 | 18.09 | 18.06 | 18.08 | 133,792 | +0.06(+0.33%) |
Jul 19, 2024 | 18.03 | 18.04 | 18.01 | 18.02 | 49,839 | -0.01(-0.05%) |
Jul 18, 2024 | 18.09 | 18.09 | 18.03 | 18.03 | 83,507 | -0.04(-0.22%) |
Jul 17, 2024 | 18.08 | 18.08 | 18.05 | 18.07 | 196,763 | -0.03(-0.16%) |
Jul 16, 2024 | 18.04 | 18.11 | 18.04 | 18.10 | 121,372 | +0.08(+0.44%) |
Jul 15, 2024 | 18.04 | 18.04 | 18.01 | 18.02 | 53,758 | -0.02(-0.11%) |
Jul 12, 2024 | 18.00 | 18.04 | 18.00 | 18.04 | 100,285 | +0.05(+0.28%) |
Jul 11, 2024 | 17.98 | 18.00 | 17.98 | 17.99 | 105,610 | +0.07(+0.39%) |
Jul 10, 2024 | 17.91 | 17.95 | 17.91 | 17.92 | 108,371 | +0.03(+0.17%) |
Jul 09, 2024 | 17.91 | 17.92 | 17.88 | 17.89 | 63,687 | -0.01(-0.06%) |
Jul 08, 2024 | 17.91 | 17.93 | 17.89 | 17.90 | 4,707,463 | -0.01(-0.06%) |
Jul 05, 2024 | 17.86 | 17.93 | 17.86 | 17.91 | 65,811 | +0.05(+0.28%) |
Jul 03, 2024 | 17.81 | 17.86 | 17.81 | 17.86 | 33,391 | +0.07(+0.39%) |
Jul 02, 2024 | 17.76 | 17.80 | 17.75 | 17.79 | 155,226 | +0.05(+0.28%) |