Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 17.82 | 18.00 | 17.82 | 17.97 | 2,238 | +0.51(+2.92%) |
Sep 18, 2024 | 17.57 | 17.57 | 17.46 | 17.46 | 806 | +0.09(+0.52%) |
Sep 17, 2024 | 17.24 | 17.38 | 17.20 | 17.37 | 4,185 | +0.16(+0.93%) |
Sep 16, 2024 | 17.25 | 17.25 | 17.16 | 17.21 | 2,281 | +0.24(+1.41%) |
Sep 13, 2024 | 17.06 | 17.06 | 16.95 | 16.97 | 10,091 | +0.34(+2.04%) |
Sep 12, 2024 | 16.43 | 16.63 | 16.43 | 16.63 | 2,510 | +0.31(+1.90%) |
Sep 11, 2024 | 16.24 | 16.35 | 16.07 | 16.32 | 10,174 | +0.32(+2.00%) |
Sep 10, 2024 | 16.32 | 16.32 | 15.97 | 16.00 | 10,115 | -0.64(-3.85%) |
Sep 09, 2024 | 16.40 | 16.64 | 16.36 | 16.64 | 31,473 | -0.42(-2.46%) |
Sep 06, 2024 | 17.31 | 17.37 | 17.03 | 17.06 | 20,196 | -0.24(-1.40%) |
Sep 05, 2024 | 17.45 | 17.45 | 17.30 | 17.30 | 2,594 | -0.06(-0.33%) |
Sep 04, 2024 | 17.40 | 17.62 | 17.36 | 17.36 | 6,791 | +0.28(+1.64%) |
Sep 03, 2024 | 17.42 | 17.42 | 17.08 | 17.08 | 5,002 | -0.56(-3.17%) |
Aug 30, 2024 | 17.76 | 17.76 | 17.64 | 17.64 | 4,653 | -0.43(-2.40%) |
Aug 29, 2024 | 18.09 | 18.14 | 18.07 | 18.07 | 7,392 | +0.19(+1.08%) |
Aug 28, 2024 | 17.78 | 17.97 | 17.75 | 17.88 | 6,319 | -0.71(-3.82%) |
Aug 27, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 253 | -0.23(-1.25%) |
Aug 26, 2024 | 18.83 | 18.85 | 18.81 | 18.82 | 1,439 | +0.15(+0.83%) |
Aug 23, 2024 | 18.67 | 18.67 | 18.53 | 18.67 | 1,757 | +0.44(+2.39%) |
Aug 22, 2024 | 18.32 | 18.32 | 18.23 | 18.23 | 10,123 | -0.09(-0.52%) |
Aug 21, 2024 | 18.58 | 18.58 | 18.33 | 18.33 | 10,752 | -0.09(-0.49%) |
Aug 20, 2024 | 18.45 | 18.45 | 18.41 | 18.42 | 2,705 | -0.14(-0.75%) |
Aug 19, 2024 | 18.55 | 18.67 | 18.55 | 18.56 | 11,676 | +0.21(+1.14%) |
Aug 16, 2024 | 18.27 | 18.36 | 18.20 | 18.35 | 3,945 | +0.19(+1.05%) |
Aug 15, 2024 | 18.20 | 18.26 | 18.16 | 18.16 | 55,039 | +0.19(+1.06%) |
Aug 14, 2024 | 18.14 | 18.14 | 17.92 | 17.97 | 56,558 | +0.18(+1.01%) |
Aug 13, 2024 | 17.70 | 17.79 | 17.64 | 17.79 | 51,046 | -0.00(-0.02%) |
Aug 12, 2024 | 17.77 | 17.85 | 17.71 | 17.79 | 62,299 | +0.16(+0.89%) |
Aug 09, 2024 | 17.50 | 17.64 | 17.50 | 17.64 | 51,099 | +0.18(+1.01%) |
Aug 08, 2024 | 17.33 | 17.46 | 17.19 | 17.46 | 57,202 | -0.28(-1.58%) |
Aug 07, 2024 | 17.88 | 18.05 | 17.74 | 17.74 | 55,389 | +0.16(+0.91%) |
Aug 06, 2024 | 17.41 | 17.59 | 17.41 | 17.58 | 65,667 | +0.44(+2.60%) |
Aug 05, 2024 | 16.97 | 17.17 | 16.97 | 17.14 | 53,483 | -1.27(-6.93%) |
Aug 02, 2024 | 18.50 | 18.56 | 18.37 | 18.41 | 8,618 | -0.22(-1.18%) |
Aug 01, 2024 | 18.87 | 18.87 | 18.60 | 18.63 | 7,109 | -0.73(-3.77%) |
Jul 31, 2024 | 19.45 | 19.45 | 19.24 | 19.36 | 4,823 | +0.37(+1.95%) |
Jul 30, 2024 | 18.98 | 19.00 | 18.92 | 18.99 | 2,789 | -0.02(-0.08%) |
Jul 29, 2024 | 19.25 | 19.29 | 18.91 | 19.00 | 5,496 | +0.04(+0.24%) |
Jul 26, 2024 | 19.32 | 19.32 | 18.94 | 18.96 | 3,867 | -0.64(-3.27%) |
Jul 25, 2024 | 19.41 | 19.60 | 19.31 | 19.60 | 4,145 | +0.75(+3.98%) |
Jul 24, 2024 | 18.99 | 19.04 | 18.77 | 18.85 | 79,257 | +0.00(+0.00%) |
Jul 23, 2024 | 18.80 | 18.86 | 18.80 | 18.85 | 131,378 | -0.34(-1.78%) |
Jul 22, 2024 | 19.10 | 19.19 | 19.10 | 19.19 | 2,896 | +0.26(+1.39%) |
Jul 19, 2024 | 19.11 | 19.11 | 18.93 | 18.93 | 7,716 | +0.09(+0.48%) |
Jul 18, 2024 | 19.11 | 19.11 | 18.84 | 18.84 | 378,781 | +0.04(+0.21%) |
Jul 17, 2024 | 18.93 | 18.98 | 18.78 | 18.80 | 70,534 | +0.43(+2.34%) |
Jul 16, 2024 | 18.32 | 18.45 | 18.32 | 18.37 | 7,284 | -0.09(-0.49%) |
Jul 15, 2024 | 18.50 | 18.54 | 18.45 | 18.46 | 4,021 | -0.20(-1.07%) |
Jul 12, 2024 | 18.67 | 18.73 | 18.51 | 18.66 | 160,310 | +0.19(+1.03%) |
Jul 11, 2024 | 18.35 | 18.48 | 18.35 | 18.47 | 6,660 | -0.14(-0.75%) |
Jul 10, 2024 | 18.47 | 18.62 | 18.41 | 18.61 | 2,419 | -0.13(-0.69%) |
Jul 09, 2024 | 18.77 | 18.77 | 18.61 | 18.74 | 171,712 | +0.04(+0.21%) |
Jul 08, 2024 | 18.85 | 18.85 | 18.70 | 18.70 | 1,085 | -0.21(-1.11%) |
Jul 05, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 298 | -0.18(-0.97%) |
Jul 03, 2024 | 19.09 | 19.12 | 19.09 | 19.09 | 2,003 | +0.29(+1.57%) |
Jul 02, 2024 | 18.79 | 18.83 | 18.74 | 18.80 | 155,468 | -0.17(-0.90%) |