Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 18.30 | 18.34 | 18.22 | 18.34 | 3,396 | +0.13(+0.71%) |
Sep 16, 2024 | 18.13 | 18.21 | 18.11 | 18.21 | 5,681 | +0.08(+0.44%) |
Sep 13, 2024 | 18.13 | 18.15 | 18.06 | 18.13 | 3,663 | +0.30(+1.68%) |
Sep 12, 2024 | 17.73 | 17.88 | 17.73 | 17.83 | 7,547 | +0.12(+0.69%) |
Sep 11, 2024 | 17.44 | 17.71 | 17.44 | 17.71 | 20,689 | +0.15(+0.85%) |
Sep 10, 2024 | 17.58 | 17.58 | 17.38 | 17.56 | 8,788 | +0.00(+0.01%) |
Sep 09, 2024 | 17.47 | 17.63 | 17.47 | 17.56 | 17,853 | +0.30(+1.72%) |
Sep 06, 2024 | 17.70 | 17.70 | 17.26 | 17.26 | 11,221 | -0.36(-2.04%) |
Sep 05, 2024 | 17.68 | 17.69 | 17.59 | 17.62 | 28,850 | -0.09(-0.51%) |
Sep 04, 2024 | 17.66 | 17.92 | 17.66 | 17.71 | 12,119 | +0.01(+0.05%) |
Sep 03, 2024 | 18.05 | 18.07 | 17.67 | 17.70 | 8,250 | -0.44(-2.45%) |
Aug 30, 2024 | 18.16 | 18.17 | 17.97 | 18.14 | 7,029 | +0.02(+0.14%) |
Aug 29, 2024 | 18.12 | 18.27 | 18.07 | 18.12 | 11,160 | +0.08(+0.43%) |
Aug 28, 2024 | 18.14 | 18.15 | 18.00 | 18.04 | 7,897 | -0.11(-0.60%) |
Aug 27, 2024 | 18.08 | 18.16 | 18.06 | 18.15 | 8,098 | +0.01(+0.06%) |
Aug 26, 2024 | 18.30 | 18.36 | 18.14 | 18.14 | 13,024 | -0.11(-0.60%) |
Aug 23, 2024 | 18.04 | 18.25 | 18.04 | 18.25 | 6,693 | +0.39(+2.17%) |
Aug 22, 2024 | 18.05 | 18.06 | 17.86 | 17.86 | 5,135 | -0.18(-1.01%) |
Aug 21, 2024 | 17.92 | 18.04 | 17.92 | 18.04 | 7,262 | +0.26(+1.49%) |
Aug 20, 2024 | 17.93 | 17.95 | 17.78 | 17.78 | 1,549 | -0.21(-1.17%) |
Aug 19, 2024 | 17.78 | 17.99 | 17.78 | 17.99 | 8,750 | +0.22(+1.23%) |
Aug 16, 2024 | 17.67 | 17.79 | 17.67 | 17.77 | 7,785 | +0.06(+0.32%) |
Aug 15, 2024 | 17.70 | 17.77 | 17.68 | 17.72 | 17,249 | +0.32(+1.82%) |
Aug 14, 2024 | 17.49 | 17.49 | 17.37 | 17.40 | 5,564 | -0.06(-0.35%) |
Aug 13, 2024 | 17.22 | 17.46 | 17.22 | 17.46 | 35,450 | +0.37(+2.14%) |
Aug 12, 2024 | 17.25 | 17.25 | 17.09 | 17.09 | 10,064 | -0.14(-0.79%) |
Aug 09, 2024 | 17.19 | 17.23 | 17.09 | 17.23 | 5,020 | +0.08(+0.47%) |
Aug 08, 2024 | 16.87 | 17.17 | 16.87 | 17.15 | 5,068 | +0.46(+2.76%) |
Aug 07, 2024 | 17.06 | 17.08 | 16.69 | 16.69 | 4,804 | -0.11(-0.65%) |
Aug 06, 2024 | 16.74 | 17.01 | 16.74 | 16.80 | 5,870 | +0.02(+0.12%) |
Aug 05, 2024 | 16.31 | 16.80 | 16.16 | 16.78 | 12,036 | -0.27(-1.61%) |
Aug 02, 2024 | 17.16 | 17.16 | 16.84 | 17.05 | 16,046 | -0.52(-2.93%) |
Aug 01, 2024 | 17.87 | 17.96 | 17.35 | 17.57 | 15,427 | -0.22(-1.25%) |
Jul 31, 2024 | 17.82 | 17.96 | 17.78 | 17.79 | 9,833 | +0.08(+0.47%) |
Jul 30, 2024 | 17.70 | 17.72 | 17.63 | 17.71 | 3,426 | -0.00(-0.01%) |
Jul 29, 2024 | 17.79 | 17.84 | 17.67 | 17.71 | 8,097 | -0.06(-0.33%) |
Jul 26, 2024 | 17.68 | 17.78 | 17.68 | 17.77 | 6,465 | +0.28(+1.60%) |
Jul 25, 2024 | 17.36 | 17.62 | 17.36 | 17.49 | 1,944 | +0.14(+0.80%) |
Jul 24, 2024 | 17.57 | 17.60 | 17.35 | 17.35 | 1,940 | -0.40(-2.26%) |
Jul 23, 2024 | 17.61 | 17.81 | 17.61 | 17.75 | 1,499 | +0.05(+0.27%) |
Jul 22, 2024 | 17.46 | 17.71 | 17.46 | 17.71 | 794 | +0.20(+1.15%) |
Jul 19, 2024 | 17.59 | 17.59 | 17.47 | 17.50 | 2,248 | -0.08(-0.45%) |
Jul 18, 2024 | 17.87 | 18.00 | 17.58 | 17.58 | 3,086 | -0.27(-1.50%) |
Jul 17, 2024 | 17.99 | 18.11 | 17.85 | 17.85 | 6,034 | -0.33(-1.82%) |
Jul 16, 2024 | 17.74 | 18.18 | 17.74 | 18.18 | 10,004 | +0.58(+3.30%) |
Jul 15, 2024 | 17.73 | 17.82 | 17.60 | 17.60 | 26,594 | -0.10(-0.54%) |
Jul 12, 2024 | 17.61 | 17.75 | 17.61 | 17.70 | 11,376 | +0.20(+1.14%) |
Jul 11, 2024 | 17.33 | 17.51 | 17.33 | 17.50 | 5,687 | +0.30(+1.74%) |
Jul 10, 2024 | 17.13 | 17.20 | 17.10 | 17.20 | 5,192 | +0.04(+0.21%) |
Jul 09, 2024 | 17.30 | 17.30 | 17.16 | 17.16 | 2,019 | -0.12(-0.72%) |
Jul 08, 2024 | 17.23 | 17.32 | 17.23 | 17.28 | 10,851 | +0.03(+0.15%) |
Jul 05, 2024 | 17.14 | 17.26 | 17.14 | 17.26 | 3,835 | +0.03(+0.17%) |
Jul 03, 2024 | 17.16 | 17.29 | 17.16 | 17.23 | 2,929 | +0.11(+0.64%) |
Jul 02, 2024 | 17.13 | 17.19 | 17.12 | 17.12 | 4,085 | -0.06(-0.36%) |