Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.26 | 18.39 | 18.26 | 18.28 | 2,297 | -0.27(-1.48%) |
Sep 25, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 85 | -0.14(-0.75%) |
Sep 24, 2024 | 18.55 | 18.74 | 18.55 | 18.70 | 2,319 | +0.50(+2.72%) |
Sep 23, 2024 | 18.25 | 18.29 | 18.20 | 18.20 | 1,503 | -0.13(-0.71%) |
Sep 20, 2024 | 18.47 | 18.47 | 18.16 | 18.33 | 2,892 | -0.22(-1.19%) |
Sep 19, 2024 | 18.64 | 18.70 | 18.55 | 18.55 | 787 | +0.01(+0.05%) |
Sep 18, 2024 | 18.45 | 18.56 | 18.45 | 18.54 | 1,457 | +0.05(+0.27%) |
Sep 17, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 361 | -0.01(-0.08%) |
Sep 16, 2024 | 18.82 | 18.82 | 18.50 | 18.50 | 732 | +0.00(+0.02%) |
Sep 13, 2024 | 18.47 | 18.50 | 18.32 | 18.50 | 2,949 | +0.45(+2.49%) |
Sep 12, 2024 | 17.95 | 18.20 | 17.95 | 18.05 | 1,900 | +0.06(+0.33%) |
Sep 11, 2024 | 17.87 | 17.99 | 17.79 | 17.99 | 5,897 | +0.37(+2.10%) |
Sep 10, 2024 | 17.79 | 17.80 | 17.61 | 17.62 | 7,738 | -0.28(-1.56%) |
Sep 09, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 316 | -0.13(-0.72%) |
Sep 06, 2024 | 18.39 | 18.39 | 17.90 | 18.03 | 4,977 | -0.13(-0.74%) |
Sep 05, 2024 | 18.26 | 18.30 | 18.16 | 18.16 | 4,064 | -0.03(-0.14%) |
Sep 04, 2024 | 18.09 | 18.24 | 18.09 | 18.19 | 7,969 | +0.36(+2.02%) |
Sep 03, 2024 | 18.20 | 18.20 | 17.83 | 17.83 | 2,313 | -0.54(-2.94%) |
Aug 30, 2024 | 18.31 | 18.37 | 18.19 | 18.37 | 1,673 | +0.18(+0.99%) |
Aug 29, 2024 | 18.20 | 18.25 | 16.96 | 18.19 | 3,674 | -0.24(-1.30%) |
Aug 28, 2024 | 18.42 | 18.43 | 18.34 | 18.43 | 1,323 | +0.01(+0.05%) |
Aug 27, 2024 | 18.58 | 18.60 | 18.42 | 18.42 | 4,153 | -0.27(-1.44%) |
Aug 26, 2024 | 18.73 | 18.85 | 18.69 | 18.69 | 1,970 | -0.16(-0.85%) |
Aug 23, 2024 | 18.62 | 18.86 | 18.62 | 18.85 | 1,338 | +0.35(+1.89%) |
Aug 22, 2024 | 18.72 | 18.81 | 18.49 | 18.50 | 5,395 | -0.40(-2.12%) |
Aug 21, 2024 | 18.93 | 18.97 | 18.90 | 18.90 | 8,730 | -0.20(-1.05%) |
Aug 20, 2024 | 19.06 | 19.10 | 19.03 | 19.10 | 5,982 | -0.11(-0.57%) |
Aug 19, 2024 | 19.00 | 19.26 | 19.00 | 19.21 | 4,327 | +0.30(+1.59%) |
Aug 16, 2024 | 19.00 | 19.01 | 18.90 | 18.91 | 4,349 | -0.07(-0.37%) |
Aug 15, 2024 | 18.95 | 19.01 | 18.87 | 18.98 | 10,337 | +0.09(+0.48%) |
Aug 14, 2024 | 18.56 | 18.89 | 18.56 | 18.89 | 3,896 | +0.43(+2.33%) |
Aug 13, 2024 | 18.36 | 18.46 | 18.36 | 18.46 | 1,737 | +0.24(+1.32%) |
Aug 12, 2024 | 18.40 | 18.40 | 18.12 | 18.22 | 8,538 | +0.02(+0.11%) |
Aug 09, 2024 | 18.05 | 18.20 | 18.02 | 18.20 | 6,306 | +0.39(+2.19%) |
Aug 08, 2024 | 17.70 | 17.81 | 17.70 | 17.81 | 746 | +0.43(+2.47%) |
Aug 07, 2024 | 17.34 | 17.44 | 17.34 | 17.38 | 42,815 | +0.31(+1.82%) |
Aug 06, 2024 | 17.09 | 17.20 | 17.07 | 17.07 | 52,430 | +0.18(+1.07%) |
Aug 05, 2024 | 16.41 | 17.13 | 16.41 | 16.89 | 17,384 | -0.31(-1.80%) |
Aug 02, 2024 | 17.50 | 17.53 | 17.19 | 17.20 | 11,667 | -0.37(-2.11%) |
Aug 01, 2024 | 18.04 | 18.11 | 17.54 | 17.57 | 28,894 | -0.36(-2.01%) |
Jul 31, 2024 | 17.85 | 18.08 | 17.85 | 17.93 | 48,346 | +0.13(+0.73%) |
Jul 30, 2024 | 17.75 | 17.80 | 17.75 | 17.80 | 921 | +0.04(+0.23%) |
Jul 29, 2024 | 17.84 | 17.84 | 17.66 | 17.76 | 2,786 | -0.14(-0.78%) |
Jul 26, 2024 | 17.85 | 17.90 | 17.80 | 17.90 | 3,490 | +0.12(+0.67%) |
Jul 25, 2024 | 17.88 | 17.88 | 17.75 | 17.78 | 6,665 | -0.11(-0.61%) |
Jul 24, 2024 | 18.08 | 18.10 | 17.89 | 17.89 | 6,838 | -0.31(-1.70%) |
Jul 23, 2024 | 18.23 | 18.23 | 18.19 | 18.20 | 1,005 | -0.18(-0.98%) |
Jul 22, 2024 | 18.30 | 18.44 | 18.29 | 18.38 | 13,698 | +0.20(+1.10%) |
Jul 19, 2024 | 18.26 | 18.42 | 18.15 | 18.18 | 2,424 | +0.00(+0.00%) |
Jul 18, 2024 | 18.59 | 18.59 | 18.18 | 18.18 | 17,778 | -0.57(-3.04%) |
Jul 17, 2024 | 18.78 | 18.78 | 18.69 | 18.75 | 1,294 | -0.11(-0.58%) |
Jul 16, 2024 | 18.89 | 18.92 | 18.86 | 18.86 | 2,223 | +0.12(+0.64%) |
Jul 15, 2024 | 18.65 | 18.84 | 18.65 | 18.74 | 3,075 | -0.11(-0.58%) |
Jul 12, 2024 | 18.75 | 18.94 | 18.75 | 18.85 | 19,992 | +0.16(+0.84%) |
Jul 11, 2024 | 18.74 | 18.76 | 18.63 | 18.69 | 29,997 | +0.06(+0.34%) |
Jul 10, 2024 | 18.59 | 18.66 | 18.49 | 18.63 | 4,366 | +0.22(+1.20%) |
Jul 09, 2024 | 18.19 | 18.43 | 18.19 | 18.41 | 6,810 | +0.23(+1.27%) |
Jul 08, 2024 | 18.05 | 18.18 | 18.05 | 18.18 | 5,972 | +0.11(+0.61%) |
Jul 05, 2024 | 18.11 | 18.11 | 17.97 | 18.07 | 4,425 | +0.06(+0.33%) |
Jul 03, 2024 | 17.93 | 18.01 | 17.93 | 18.01 | 23,235 | +0.52(+2.97%) |
Jul 02, 2024 | 17.41 | 17.55 | 17.41 | 17.49 | 5,241 | -0.03(-0.17%) |