Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.21 | 18.27 | 18.01 | 18.06 | 2,853,476 | -0.10(-0.55%) |
Sep 25, 2024 | 18.29 | 18.35 | 18.11 | 18.16 | 2,078,971 | -0.08(-0.44%) |
Sep 24, 2024 | 18.06 | 18.29 | 18.00 | 18.24 | 1,836,498 | +0.06(+0.33%) |
Sep 23, 2024 | 18.02 | 18.27 | 18.00 | 18.18 | 2,797,662 | +0.24(+1.34%) |
Sep 20, 2024 | 17.82 | 18.02 | 17.82 | 17.94 | 8,696,327 | +0.03(+0.17%) |
Sep 19, 2024 | 18.12 | 18.16 | 17.67 | 17.91 | 5,592,459 | -0.12(-0.67%) |
Sep 18, 2024 | 18.21 | 18.39 | 17.98 | 18.03 | 3,278,991 | -0.16(-0.88%) |
Sep 17, 2024 | 18.59 | 18.64 | 17.94 | 18.19 | 6,345,796 | -0.45(-2.41%) |
Sep 16, 2024 | 18.89 | 18.90 | 18.62 | 18.64 | 2,476,074 | -0.14(-0.75%) |
Sep 13, 2024 | 18.78 | 18.79 | 18.48 | 18.78 | 4,516,622 | +0.19(+1.02%) |
Sep 12, 2024 | 18.28 | 18.69 | 18.27 | 18.59 | 5,799,717 | +0.32(+1.75%) |
Sep 11, 2024 | 18.08 | 18.31 | 17.94 | 18.27 | 3,631,217 | +0.04(+0.22%) |
Sep 10, 2024 | 17.99 | 18.26 | 17.86 | 18.23 | 8,817,346 | +0.24(+1.33%) |
Sep 09, 2024 | 17.91 | 18.02 | 17.64 | 17.99 | 6,369,889 | +0.04(+0.22%) |
Sep 06, 2024 | 18.00 | 18.13 | 17.87 | 17.95 | 4,523,835 | -0.06(-0.33%) |
Sep 05, 2024 | 18.15 | 18.47 | 17.95 | 18.01 | 3,047,776 | +0.09(+0.50%) |
Sep 04, 2024 | 17.94 | 18.19 | 17.79 | 17.92 | 6,664,983 | -0.02(-0.11%) |
Sep 03, 2024 | 17.71 | 17.95 | 17.67 | 17.94 | 3,023,642 | +0.14(+0.79%) |
Aug 30, 2024 | 17.74 | 17.85 | 17.57 | 17.80 | 2,505,445 | +0.19(+1.08%) |
Aug 29, 2024 | 17.69 | 17.70 | 17.43 | 17.61 | 2,040,704 | -0.07(-0.40%) |
Aug 28, 2024 | 17.84 | 17.93 | 17.66 | 17.68 | 3,009,319 | -0.13(-0.73%) |
Aug 27, 2024 | 17.67 | 17.92 | 17.62 | 17.81 | 2,266,421 | +0.04(+0.23%) |
Aug 26, 2024 | 17.70 | 17.85 | 17.61 | 17.77 | 2,621,755 | +0.17(+0.97%) |
Aug 23, 2024 | 17.47 | 17.88 | 17.45 | 17.60 | 2,636,301 | +0.18(+1.03%) |
Aug 22, 2024 | 17.39 | 17.52 | 17.32 | 17.42 | 2,186,792 | +0.00(+0.00%) |
Aug 21, 2024 | 17.64 | 17.66 | 17.28 | 17.42 | 3,037,626 | -0.10(-0.57%) |
Aug 20, 2024 | 17.46 | 17.64 | 17.39 | 17.52 | 1,938,985 | +0.06(+0.34%) |
Aug 19, 2024 | 17.31 | 17.54 | 17.30 | 17.46 | 3,303,867 | +0.18(+1.04%) |
Aug 16, 2024 | 17.36 | 17.41 | 17.04 | 17.28 | 3,756,409 | -0.16(-0.92%) |
Aug 15, 2024 | 17.84 | 17.95 | 17.38 | 17.44 | 2,912,503 | -0.33(-1.86%) |
Aug 14, 2024 | 17.75 | 17.86 | 17.65 | 17.77 | 3,014,770 | +0.08(+0.45%) |
Aug 13, 2024 | 17.64 | 17.75 | 17.55 | 17.69 | 2,157,068 | +0.24(+1.38%) |
Aug 12, 2024 | 17.50 | 17.65 | 17.31 | 17.45 | 1,779,437 | -0.10(-0.57%) |
Aug 09, 2024 | 17.51 | 17.56 | 17.25 | 17.55 | 2,793,626 | +0.14(+0.79%) |
Aug 08, 2024 | 17.33 | 17.60 | 17.33 | 17.41 | 2,277,281 | +0.08(+0.45%) |
Aug 07, 2024 | 17.87 | 17.99 | 17.27 | 17.33 | 4,992,330 | -0.42(-2.38%) |
Aug 06, 2024 | 17.19 | 18.01 | 17.08 | 17.76 | 4,750,289 | +0.61(+3.55%) |
Aug 05, 2024 | 16.97 | 17.63 | 16.78 | 17.15 | 5,688,924 | -0.41(-2.35%) |
Aug 02, 2024 | 17.27 | 17.74 | 17.08 | 17.56 | 16,723,713 | +0.36(+2.11%) |
Aug 01, 2024 | 17.54 | 17.63 | 17.09 | 17.20 | 3,998,939 | -0.19(-1.07%) |
Jul 31, 2024 | 17.43 | 17.64 | 17.30 | 17.38 | 3,691,396 | -0.04(-0.23%) |
Jul 30, 2024 | 17.20 | 17.61 | 16.97 | 17.42 | 2,812,979 | -0.18(-1.00%) |
Jul 29, 2024 | 17.65 | 17.69 | 17.47 | 17.60 | 2,299,326 | -0.05(-0.28%) |
Jul 26, 2024 | 17.39 | 17.68 | 17.24 | 17.65 | 3,047,199 | +0.44(+2.57%) |
Jul 25, 2024 | 17.40 | 17.53 | 17.15 | 17.21 | 3,493,190 | -0.11(-0.62%) |
Jul 24, 2024 | 17.43 | 17.63 | 17.29 | 17.31 | 2,272,426 | -0.19(-1.07%) |
Jul 23, 2024 | 17.28 | 17.58 | 17.25 | 17.50 | 2,243,495 | +0.18(+1.02%) |
Jul 22, 2024 | 17.18 | 17.34 | 17.11 | 17.32 | 1,692,351 | +0.17(+0.97%) |
Jul 19, 2024 | 17.24 | 17.28 | 17.08 | 17.16 | 1,406,167 | -0.06(-0.34%) |
Jul 18, 2024 | 17.48 | 17.69 | 17.17 | 17.22 | 3,093,111 | -0.31(-1.79%) |
Jul 17, 2024 | 17.74 | 17.84 | 17.49 | 17.53 | 3,559,633 | -0.20(-1.11%) |
Jul 16, 2024 | 17.69 | 17.76 | 17.55 | 17.73 | 3,168,381 | +0.12(+0.67%) |
Jul 15, 2024 | 17.48 | 17.63 | 17.42 | 17.61 | 3,542,958 | +0.22(+1.24%) |
Jul 12, 2024 | 17.32 | 17.53 | 17.22 | 17.39 | 2,836,173 | +0.22(+1.26%) |
Jul 11, 2024 | 17.02 | 17.23 | 16.91 | 17.18 | 2,411,163 | +0.50(+3.01%) |
Jul 10, 2024 | 16.76 | 16.76 | 16.59 | 16.68 | 2,445,243 | +0.02(+0.12%) |
Jul 09, 2024 | 16.60 | 16.74 | 16.52 | 16.66 | 1,680,386 | -0.02(-0.12%) |
Jul 08, 2024 | 16.94 | 16.96 | 16.62 | 16.68 | 3,406,356 | -0.18(-1.05%) |
Jul 05, 2024 | 16.42 | 16.94 | 16.41 | 16.85 | 2,827,256 | +0.41(+2.51%) |
Jul 03, 2024 | 16.22 | 16.50 | 16.19 | 16.44 | 1,422,471 | +0.31(+1.95%) |
Jul 02, 2024 | 16.15 | 16.25 | 16.05 | 16.13 | 2,538,233 | +0.00(+0.00%) |