Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.07 | 19.24 | 18.84 | 19.00 | 33,321 | +0.05(+0.26%) |
Sep 25, 2024 | 19.12 | 19.25 | 18.71 | 18.95 | 45,859 | -0.11(-0.58%) |
Sep 24, 2024 | 19.30 | 19.31 | 19.06 | 19.06 | 25,358 | -0.25(-1.29%) |
Sep 23, 2024 | 19.58 | 19.64 | 19.00 | 19.31 | 39,528 | -0.29(-1.48%) |
Sep 20, 2024 | 18.92 | 19.96 | 18.76 | 19.60 | 165,992 | +0.50(+2.62%) |
Sep 19, 2024 | 19.01 | 19.15 | 18.82 | 19.10 | 17,938 | +0.40(+2.14%) |
Sep 18, 2024 | 18.58 | 19.02 | 18.30 | 18.70 | 33,433 | +0.08(+0.43%) |
Sep 17, 2024 | 18.70 | 19.00 | 18.61 | 18.62 | 24,982 | +0.05(+0.27%) |
Sep 16, 2024 | 18.43 | 18.59 | 18.18 | 18.57 | 13,298 | +0.23(+1.25%) |
Sep 13, 2024 | 17.88 | 18.34 | 17.88 | 18.34 | 20,282 | +0.69(+3.91%) |
Sep 12, 2024 | 17.77 | 17.79 | 17.57 | 17.65 | 13,897 | +0.02(+0.11%) |
Sep 11, 2024 | 17.94 | 17.94 | 17.39 | 17.63 | 36,379 | -0.45(-2.49%) |
Sep 10, 2024 | 17.85 | 18.09 | 17.66 | 18.08 | 30,968 | +0.27(+1.52%) |
Sep 09, 2024 | 17.86 | 17.98 | 17.72 | 17.81 | 22,612 | -0.02(-0.11%) |
Sep 06, 2024 | 18.17 | 18.17 | 17.80 | 17.83 | 27,977 | -0.34(-1.87%) |
Sep 05, 2024 | 18.45 | 18.45 | 17.85 | 18.17 | 25,107 | -0.27(-1.46%) |
Sep 04, 2024 | 18.45 | 18.67 | 18.39 | 18.44 | 20,117 | -0.25(-1.34%) |
Sep 03, 2024 | 18.51 | 18.69 | 18.37 | 18.69 | 44,072 | +0.07(+0.38%) |
Aug 30, 2024 | 18.66 | 18.66 | 18.43 | 18.62 | 16,453 | +0.04(+0.22%) |
Aug 29, 2024 | 18.59 | 18.66 | 18.39 | 18.58 | 53,598 | +0.04(+0.22%) |
Aug 28, 2024 | 18.85 | 18.90 | 18.34 | 18.54 | 26,995 | +0.10(+0.54%) |
Aug 27, 2024 | 18.71 | 18.71 | 18.19 | 18.44 | 43,102 | -0.41(-2.18%) |
Aug 26, 2024 | 18.40 | 18.85 | 18.26 | 18.85 | 84,772 | +0.53(+2.89%) |
Aug 23, 2024 | 17.40 | 18.36 | 17.40 | 18.32 | 85,927 | +0.91(+5.23%) |
Aug 22, 2024 | 17.20 | 17.43 | 17.16 | 17.41 | 59,216 | +0.12(+0.69%) |
Aug 21, 2024 | 17.19 | 17.29 | 17.10 | 17.29 | 32,307 | +0.10(+0.58%) |
Aug 20, 2024 | 17.15 | 17.19 | 16.94 | 17.19 | 40,685 | +0.04(+0.23%) |
Aug 19, 2024 | 16.93 | 17.18 | 16.92 | 17.15 | 49,416 | +0.19(+1.12%) |
Aug 16, 2024 | 16.67 | 17.26 | 16.67 | 16.96 | 58,727 | +0.27(+1.62%) |
Aug 15, 2024 | 16.55 | 16.87 | 16.50 | 16.69 | 80,461 | +0.41(+2.52%) |
Aug 14, 2024 | 16.27 | 16.45 | 16.22 | 16.28 | 51,063 | -0.02(-0.12%) |
Aug 13, 2024 | 16.35 | 16.50 | 16.20 | 16.30 | 57,754 | +0.09(+0.56%) |
Aug 12, 2024 | 16.25 | 16.39 | 15.99 | 16.21 | 46,374 | -0.01(-0.06%) |
Aug 09, 2024 | 16.34 | 16.45 | 16.17 | 16.22 | 37,020 | -0.07(-0.43%) |
Aug 08, 2024 | 16.26 | 16.58 | 16.12 | 16.29 | 52,455 | +0.14(+0.87%) |
Aug 07, 2024 | 16.49 | 16.57 | 16.06 | 16.15 | 46,313 | -0.23(-1.40%) |
Aug 06, 2024 | 16.17 | 16.43 | 15.98 | 16.38 | 69,707 | +0.23(+1.42%) |
Aug 05, 2024 | 16.50 | 16.56 | 15.92 | 16.15 | 52,673 | -0.77(-4.55%) |
Aug 02, 2024 | 17.01 | 17.40 | 16.74 | 16.92 | 42,778 | -0.60(-3.42%) |
Aug 01, 2024 | 18.40 | 18.40 | 17.47 | 17.52 | 70,228 | -0.98(-5.30%) |
Jul 31, 2024 | 18.88 | 18.92 | 18.40 | 18.50 | 98,634 | -0.31(-1.65%) |
Jul 30, 2024 | 18.68 | 18.98 | 18.59 | 18.81 | 55,373 | +0.23(+1.24%) |
Jul 29, 2024 | 18.73 | 18.83 | 18.48 | 18.58 | 52,677 | -0.20(-1.06%) |
Jul 26, 2024 | 18.69 | 18.99 | 18.61 | 18.78 | 54,965 | +0.07(+0.37%) |
Jul 25, 2024 | 18.23 | 18.85 | 18.23 | 18.71 | 73,449 | +0.44(+2.41%) |
Jul 24, 2024 | 18.01 | 18.50 | 17.92 | 18.27 | 146,242 | +0.23(+1.27%) |
Jul 23, 2024 | 17.80 | 18.09 | 17.65 | 18.04 | 198,394 | +0.43(+2.44%) |
Jul 22, 2024 | 17.71 | 17.90 | 17.25 | 17.61 | 115,244 | +0.13(+0.74%) |
Jul 19, 2024 | 17.61 | 17.98 | 17.33 | 17.48 | 60,435 | -0.02(-0.11%) |
Jul 18, 2024 | 17.87 | 18.30 | 17.48 | 17.50 | 91,026 | -0.34(-1.91%) |
Jul 17, 2024 | 17.68 | 18.17 | 17.66 | 17.84 | 81,005 | +0.13(+0.73%) |
Jul 16, 2024 | 17.20 | 17.87 | 17.20 | 17.71 | 115,855 | +0.76(+4.48%) |
Jul 15, 2024 | 16.64 | 17.15 | 16.64 | 16.95 | 82,075 | +0.48(+2.91%) |
Jul 12, 2024 | 16.64 | 16.86 | 16.47 | 16.47 | 55,114 | -0.07(-0.42%) |
Jul 11, 2024 | 15.86 | 16.61 | 15.85 | 16.54 | 91,501 | +0.88(+5.62%) |
Jul 10, 2024 | 15.43 | 15.70 | 15.40 | 15.66 | 57,058 | +0.20(+1.29%) |
Jul 09, 2024 | 15.41 | 15.57 | 15.36 | 15.46 | 46,395 | +0.03(+0.19%) |
Jul 08, 2024 | 15.07 | 15.49 | 15.00 | 15.43 | 40,143 | +0.45(+3.00%) |
Jul 05, 2024 | 15.16 | 15.29 | 14.91 | 14.98 | 87,187 | -0.27(-1.77%) |
Jul 03, 2024 | 15.39 | 15.39 | 15.25 | 15.25 | 20,416 | -0.10(-0.65%) |
Jul 02, 2024 | 15.15 | 15.39 | 15.15 | 15.35 | 127,441 | +0.13(+0.85%) |