Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.97 | 18.99 | 18.90 | 18.98 | 342,883 | +0.06(+0.32%) |
Sep 25, 2024 | 19.01 | 19.02 | 18.89 | 18.92 | 87,811 | -0.08(-0.42%) |
Sep 24, 2024 | 18.90 | 19.00 | 18.90 | 19.00 | 109,531 | +0.11(+0.56%) |
Sep 23, 2024 | 18.92 | 18.92 | 18.89 | 18.89 | 58,620 | -0.04(-0.18%) |
Sep 20, 2024 | 18.95 | 18.95 | 18.88 | 18.93 | 93,125 | +0.01(+0.05%) |
Sep 19, 2024 | 18.91 | 18.96 | 18.86 | 18.92 | 116,688 | +0.06(+0.32%) |
Sep 18, 2024 | 18.93 | 19.01 | 18.84 | 18.86 | 116,337 | +0.00(+0.00%) |
Sep 17, 2024 | 18.91 | 18.91 | 18.86 | 18.86 | 86,735 | -0.07(-0.37%) |
Sep 16, 2024 | 18.94 | 18.94 | 18.90 | 18.93 | 91,210 | +0.07(+0.37%) |
Sep 13, 2024 | 18.91 | 18.91 | 18.84 | 18.86 | 76,860 | +0.03(+0.16%) |
Sep 12, 2024 | 18.75 | 18.83 | 18.75 | 18.83 | 86,953 | +0.08(+0.43%) |
Sep 11, 2024 | 18.75 | 18.75 | 18.73 | 18.75 | 33,064 | -0.01(-0.05%) |
Sep 10, 2024 | 18.75 | 18.76 | 18.72 | 18.76 | 53,438 | -0.01(-0.05%) |
Sep 09, 2024 | 18.78 | 18.79 | 18.75 | 18.77 | 108,917 | -0.08(-0.42%) |
Sep 06, 2024 | 18.84 | 18.89 | 18.79 | 18.85 | 97,690 | +0.01(+0.05%) |
Sep 05, 2024 | 18.84 | 18.84 | 18.79 | 18.84 | 80,181 | +0.06(+0.32%) |
Sep 04, 2024 | 18.74 | 18.81 | 18.73 | 18.78 | 89,419 | +0.06(+0.32%) |
Sep 03, 2024 | 18.74 | 18.75 | 18.69 | 18.72 | 67,281 | -0.01(-0.05%) |
Aug 30, 2024 | 18.73 | 18.79 | 18.70 | 18.73 | 64,928 | -0.02(-0.11%) |
Aug 29, 2024 | 18.77 | 18.79 | 18.73 | 18.75 | 43,607 | -0.05(-0.27%) |
Aug 28, 2024 | 18.83 | 18.84 | 18.80 | 18.80 | 31,860 | -0.12(-0.63%) |
Aug 27, 2024 | 18.88 | 18.92 | 18.85 | 18.92 | 34,686 | +0.08(+0.42%) |
Aug 26, 2024 | 18.85 | 18.88 | 18.84 | 18.84 | 53,573 | -0.03(-0.16%) |
Aug 23, 2024 | 18.73 | 18.90 | 18.73 | 18.87 | 158,383 | +0.14(+0.75%) |
Aug 22, 2024 | 18.78 | 18.78 | 18.71 | 18.73 | 44,897 | -0.06(-0.32%) |
Aug 21, 2024 | 18.72 | 18.84 | 18.72 | 18.79 | 160,141 | +0.03(+0.16%) |
Aug 20, 2024 | 18.73 | 18.76 | 18.70 | 18.76 | 41,940 | +0.07(+0.37%) |
Aug 19, 2024 | 18.62 | 18.70 | 18.61 | 18.69 | 58,822 | +0.09(+0.48%) |
Aug 16, 2024 | 18.50 | 18.62 | 18.50 | 18.60 | 33,138 | +0.11(+0.59%) |
Aug 15, 2024 | 18.47 | 18.50 | 18.43 | 18.49 | 48,010 | -0.07(-0.38%) |
Aug 14, 2024 | 18.59 | 18.61 | 18.52 | 18.56 | 35,980 | -0.02(-0.11%) |
Aug 13, 2024 | 18.47 | 18.58 | 18.47 | 18.58 | 47,571 | +0.13(+0.70%) |
Aug 12, 2024 | 18.40 | 18.46 | 18.40 | 18.45 | 27,096 | -0.01(-0.05%) |
Aug 09, 2024 | 18.48 | 18.48 | 18.43 | 18.46 | 30,448 | +0.03(+0.16%) |
Aug 08, 2024 | 18.38 | 18.45 | 18.35 | 18.43 | 26,200 | -0.01(-0.05%) |
Aug 07, 2024 | 18.43 | 18.45 | 18.41 | 18.44 | 40,534 | -0.03(-0.14%) |
Aug 06, 2024 | 18.47 | 18.49 | 18.45 | 18.47 | 35,889 | -0.06(-0.35%) |
Aug 05, 2024 | 18.60 | 18.62 | 18.48 | 18.53 | 150,432 | +0.11(+0.60%) |
Aug 02, 2024 | 18.38 | 18.48 | 18.38 | 18.42 | 180,578 | +0.20(+1.10%) |
Aug 01, 2024 | 18.24 | 18.26 | 18.20 | 18.22 | 101,615 | -0.05(-0.30%) |
Jul 31, 2024 | 18.31 | 18.31 | 18.20 | 18.27 | 20,772 | +0.10(+0.55%) |
Jul 30, 2024 | 18.14 | 18.18 | 18.12 | 18.18 | 28,950 | +0.00(+0.03%) |
Jul 29, 2024 | 18.17 | 18.19 | 18.13 | 18.17 | 41,247 | -0.06(-0.31%) |
Jul 26, 2024 | 18.25 | 18.25 | 18.21 | 18.23 | 6,597 | +0.03(+0.15%) |
Jul 25, 2024 | 18.19 | 18.23 | 18.16 | 18.20 | 28,975 | -0.01(-0.05%) |
Jul 24, 2024 | 18.23 | 18.25 | 18.19 | 18.21 | 40,236 | +0.04(+0.19%) |
Jul 23, 2024 | 18.12 | 18.20 | 18.12 | 18.18 | 18,671 | -0.02(-0.14%) |
Jul 22, 2024 | 18.23 | 18.23 | 18.18 | 18.20 | 24,579 | +0.01(+0.05%) |
Jul 19, 2024 | 18.18 | 18.20 | 18.18 | 18.19 | 21,033 | -0.03(-0.14%) |
Jul 18, 2024 | 18.28 | 18.28 | 18.21 | 18.22 | 26,825 | -0.08(-0.44%) |
Jul 17, 2024 | 18.29 | 18.31 | 18.27 | 18.30 | 48,573 | +0.09(+0.49%) |
Jul 16, 2024 | 18.20 | 18.21 | 18.16 | 18.21 | 18,159 | +0.00(+0.01%) |
Jul 15, 2024 | 18.25 | 18.25 | 18.20 | 18.20 | 22,716 | -0.02(-0.11%) |
Jul 12, 2024 | 18.20 | 18.24 | 18.20 | 18.23 | 28,116 | +0.04(+0.19%) |
Jul 11, 2024 | 18.15 | 18.20 | 18.15 | 18.19 | 46,495 | +0.12(+0.69%) |
Jul 10, 2024 | 18.08 | 18.08 | 18.04 | 18.07 | 16,260 | +0.03(+0.17%) |
Jul 09, 2024 | 18.02 | 18.06 | 18.02 | 18.04 | 10,330 | -0.03(-0.14%) |
Jul 08, 2024 | 18.07 | 18.10 | 18.06 | 18.06 | 21,184 | -0.01(-0.08%) |
Jul 05, 2024 | 18.10 | 18.10 | 18.03 | 18.07 | 57,725 | +0.06(+0.36%) |
Jul 03, 2024 | 17.96 | 18.03 | 17.96 | 18.01 | 95,764 | +0.08(+0.45%) |
Jul 02, 2024 | 17.94 | 17.94 | 17.90 | 17.93 | 17,587 | +0.04(+0.20%) |