Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.39 | 19.39 | 19.19 | 19.38 | 22,762 | +0.00(+0.00%) |
Sep 25, 2024 | 19.11 | 19.38 | 19.11 | 19.38 | 24,877 | +0.24(+1.25%) |
Sep 24, 2024 | 19.30 | 19.30 | 19.05 | 19.14 | 18,521 | -0.09(-0.47%) |
Sep 23, 2024 | 19.00 | 19.29 | 19.00 | 19.23 | 16,649 | +0.17(+0.89%) |
Sep 20, 2024 | 18.98 | 19.30 | 18.97 | 19.06 | 26,208 | +0.18(+0.95%) |
Sep 19, 2024 | 18.69 | 18.98 | 18.69 | 18.88 | 11,966 | +0.09(+0.48%) |
Sep 18, 2024 | 19.36 | 19.39 | 18.69 | 18.79 | 29,500 | -0.46(-2.39%) |
Sep 17, 2024 | 19.45 | 19.50 | 19.22 | 19.25 | 27,767 | -0.18(-0.93%) |
Sep 16, 2024 | 19.32 | 19.43 | 19.18 | 19.43 | 33,762 | +0.17(+0.88%) |
Sep 13, 2024 | 19.05 | 19.55 | 18.90 | 19.26 | 93,291 | +0.35(+1.85%) |
Sep 12, 2024 | 18.70 | 18.99 | 18.68 | 18.91 | 47,255 | +0.23(+1.26%) |
Sep 11, 2024 | 18.53 | 18.75 | 18.53 | 18.68 | 25,410 | +0.12(+0.62%) |
Sep 10, 2024 | 18.50 | 18.58 | 18.40 | 18.56 | 16,834 | +0.13(+0.71%) |
Sep 09, 2024 | 18.25 | 18.52 | 18.20 | 18.43 | 38,803 | +0.23(+1.24%) |
Sep 06, 2024 | 18.25 | 18.25 | 18.10 | 18.20 | 16,449 | +0.03(+0.19%) |
Sep 05, 2024 | 18.09 | 18.24 | 18.03 | 18.17 | 16,284 | +0.10(+0.55%) |
Sep 04, 2024 | 18.01 | 18.16 | 18.00 | 18.07 | 21,480 | -0.01(-0.06%) |
Sep 03, 2024 | 18.12 | 18.24 | 18.02 | 18.08 | 16,839 | +0.02(+0.11%) |
Aug 30, 2024 | 18.03 | 18.14 | 18.00 | 18.06 | 27,898 | -0.07(-0.39%) |
Aug 29, 2024 | 18.00 | 18.23 | 18.00 | 18.13 | 13,150 | +0.09(+0.50%) |
Aug 28, 2024 | 18.14 | 18.16 | 18.00 | 18.04 | 7,627 | -0.01(-0.06%) |
Aug 27, 2024 | 18.17 | 18.24 | 18.00 | 18.05 | 34,181 | -0.12(-0.66%) |
Aug 26, 2024 | 18.22 | 18.50 | 18.15 | 18.17 | 33,599 | -0.23(-1.25%) |
Aug 23, 2024 | 18.15 | 18.40 | 17.80 | 18.40 | 34,599 | +0.19(+1.02%) |
Aug 22, 2024 | 18.20 | 18.24 | 18.07 | 18.21 | 23,464 | +0.12(+0.65%) |
Aug 21, 2024 | 17.91 | 18.16 | 17.91 | 18.10 | 17,329 | +0.04(+0.22%) |
Aug 20, 2024 | 17.90 | 18.06 | 17.80 | 18.06 | 10,604 | +0.21(+1.15%) |
Aug 19, 2024 | 17.77 | 18.09 | 17.71 | 17.85 | 32,332 | -0.05(-0.27%) |
Aug 16, 2024 | 17.81 | 17.94 | 17.77 | 17.90 | 22,780 | +0.16(+0.88%) |
Aug 15, 2024 | 17.42 | 17.81 | 17.35 | 17.74 | 32,642 | +0.16(+0.89%) |
Aug 14, 2024 | 17.13 | 17.63 | 17.13 | 17.59 | 45,386 | +0.51(+2.98%) |
Aug 13, 2024 | 17.06 | 17.16 | 16.91 | 17.08 | 24,012 | +0.04(+0.23%) |
Aug 12, 2024 | 17.09 | 17.10 | 16.95 | 17.04 | 24,460 | -0.02(-0.11%) |
Aug 09, 2024 | 17.10 | 17.11 | 16.96 | 17.06 | 18,802 | +0.03(+0.17%) |
Aug 08, 2024 | 17.06 | 17.11 | 16.96 | 17.03 | 41,372 | +0.06(+0.35%) |
Aug 07, 2024 | 17.05 | 17.11 | 16.91 | 16.97 | 28,343 | -0.03(-0.17%) |
Aug 06, 2024 | 16.84 | 17.13 | 16.83 | 17.00 | 36,752 | +0.20(+1.16%) |
Aug 05, 2024 | 16.71 | 16.98 | 16.55 | 16.80 | 79,836 | -0.28(-1.66%) |
Aug 02, 2024 | 18.30 | 18.40 | 16.86 | 17.09 | 180,739 | -1.30(-7.08%) |
Aug 01, 2024 | 18.38 | 18.40 | 18.25 | 18.39 | 17,899 | +0.02(+0.11%) |
Jul 31, 2024 | 18.40 | 18.40 | 18.21 | 18.37 | 14,057 | +0.04(+0.21%) |
Jul 30, 2024 | 18.30 | 18.36 | 18.21 | 18.33 | 20,736 | +0.11(+0.59%) |
Jul 29, 2024 | 18.25 | 18.37 | 18.18 | 18.22 | 20,802 | -0.15(-0.80%) |
Jul 26, 2024 | 18.37 | 18.40 | 18.23 | 18.37 | 12,503 | +0.07(+0.37%) |
Jul 25, 2024 | 18.27 | 18.40 | 18.13 | 18.30 | 18,231 | -0.07(-0.37%) |
Jul 24, 2024 | 18.35 | 18.38 | 18.12 | 18.37 | 41,200 | +0.00(+0.00%) |
Jul 23, 2024 | 18.37 | 18.39 | 18.21 | 18.37 | 10,387 | +0.09(+0.51%) |
Jul 22, 2024 | 18.23 | 18.40 | 18.14 | 18.28 | 20,247 | -0.06(-0.35%) |
Jul 19, 2024 | 18.40 | 18.40 | 18.11 | 18.34 | 6,737 | -0.04(-0.21%) |
Jul 18, 2024 | 18.30 | 18.40 | 18.13 | 18.38 | 25,675 | +0.13(+0.70%) |
Jul 17, 2024 | 18.30 | 18.30 | 17.83 | 18.25 | 21,338 | -0.11(-0.59%) |
Jul 16, 2024 | 18.27 | 18.40 | 18.26 | 18.36 | 19,683 | +0.10(+0.54%) |
Jul 15, 2024 | 18.35 | 18.40 | 18.24 | 18.26 | 15,519 | -0.12(-0.64%) |
Jul 12, 2024 | 18.27 | 18.39 | 18.22 | 18.38 | 9,609 | +0.19(+1.02%) |
Jul 11, 2024 | 18.11 | 18.23 | 18.11 | 18.19 | 22,345 | -0.04(-0.21%) |
Jul 10, 2024 | 18.22 | 18.32 | 18.05 | 18.23 | 28,776 | -0.12(-0.64%) |
Jul 09, 2024 | 18.21 | 18.39 | 18.13 | 18.35 | 10,449 | +0.01(+0.05%) |
Jul 08, 2024 | 18.29 | 18.40 | 18.19 | 18.34 | 41,926 | +0.04(+0.24%) |
Jul 05, 2024 | 18.02 | 18.35 | 18.02 | 18.30 | 33,891 | +0.23(+1.27%) |
Jul 03, 2024 | 18.15 | 18.17 | 18.03 | 18.07 | 12,136 | -0.13(-0.70%) |
Jul 02, 2024 | 18.24 | 18.28 | 17.92 | 18.20 | 17,551 | +0.04(+0.22%) |