Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 17.46 | 17.46 | 17.10 | 17.10 | 342,852 | -0.40(-2.29%) |
Sep 19, 2024 | 17.69 | 17.69 | 17.31 | 17.50 | 227,742 | +0.02(+0.11%) |
Sep 18, 2024 | 17.36 | 17.54 | 17.32 | 17.48 | 294,806 | +0.17(+0.98%) |
Sep 17, 2024 | 17.66 | 17.66 | 17.23 | 17.31 | 242,473 | -0.26(-1.48%) |
Sep 16, 2024 | 17.27 | 17.60 | 17.27 | 17.57 | 244,842 | +0.23(+1.33%) |
Sep 13, 2024 | 17.01 | 17.37 | 17.01 | 17.34 | 219,124 | +0.38(+2.24%) |
Sep 12, 2024 | 16.75 | 17.01 | 16.75 | 16.96 | 103,295 | +0.21(+1.25%) |
Sep 11, 2024 | 16.72 | 16.77 | 16.54 | 16.75 | 104,651 | +0.05(+0.30%) |
Sep 10, 2024 | 16.70 | 16.99 | 16.61 | 16.70 | 113,442 | +0.00(+0.00%) |
Sep 09, 2024 | 16.74 | 16.96 | 16.66 | 16.70 | 203,698 | +0.04(+0.24%) |
Sep 06, 2024 | 16.84 | 16.95 | 16.52 | 16.66 | 235,978 | -0.22(-1.30%) |
Sep 05, 2024 | 17.07 | 17.16 | 16.85 | 16.88 | 276,978 | -0.12(-0.71%) |
Sep 04, 2024 | 17.08 | 17.22 | 16.99 | 17.00 | 210,033 | -0.07(-0.41%) |
Sep 03, 2024 | 17.00 | 17.25 | 17.00 | 17.07 | 162,727 | +0.10(+0.59%) |
Aug 30, 2024 | 16.97 | 17.11 | 16.90 | 16.97 | 199,702 | +0.15(+0.89%) |
Aug 29, 2024 | 16.78 | 16.93 | 16.76 | 16.82 | 127,803 | +0.05(+0.30%) |
Aug 28, 2024 | 16.70 | 16.82 | 16.66 | 16.77 | 108,171 | +0.12(+0.72%) |
Aug 27, 2024 | 16.50 | 16.73 | 16.46 | 16.65 | 170,622 | +0.13(+0.79%) |
Aug 26, 2024 | 16.85 | 16.93 | 16.50 | 16.52 | 384,001 | -0.32(-1.90%) |
Aug 23, 2024 | 16.66 | 16.90 | 16.66 | 16.84 | 175,189 | +0.17(+1.02%) |
Aug 22, 2024 | 16.62 | 16.83 | 16.61 | 16.67 | 155,515 | +0.08(+0.48%) |
Aug 21, 2024 | 16.78 | 16.84 | 16.49 | 16.59 | 270,394 | -0.10(-0.60%) |
Aug 20, 2024 | 16.79 | 16.88 | 16.66 | 16.69 | 156,244 | -0.10(-0.60%) |
Aug 19, 2024 | 16.75 | 16.84 | 16.67 | 16.79 | 162,369 | +0.10(+0.60%) |
Aug 16, 2024 | 16.52 | 16.82 | 16.41 | 16.69 | 162,946 | +0.25(+1.52%) |
Aug 15, 2024 | 16.25 | 16.49 | 16.23 | 16.44 | 191,906 | +0.27(+1.67%) |
Aug 14, 2024 | 16.25 | 16.29 | 16.10 | 16.17 | 177,759 | +0.05(+0.31%) |
Aug 13, 2024 | 16.21 | 16.28 | 16.02 | 16.12 | 188,486 | -0.06(-0.37%) |
Aug 12, 2024 | 16.45 | 16.51 | 16.13 | 16.18 | 173,139 | -0.21(-1.28%) |
Aug 09, 2024 | 16.27 | 16.41 | 16.26 | 16.39 | 128,067 | +0.12(+0.74%) |
Aug 08, 2024 | 16.40 | 16.57 | 16.27 | 16.27 | 203,829 | +0.01(+0.06%) |
Aug 07, 2024 | 16.50 | 16.62 | 16.26 | 16.26 | 210,106 | -0.04(-0.25%) |
Aug 06, 2024 | 16.26 | 16.41 | 15.87 | 16.30 | 270,866 | +0.02(+0.12%) |
Aug 05, 2024 | 15.98 | 16.49 | 15.01 | 16.28 | 490,472 | -0.62(-3.67%) |
Aug 02, 2024 | 17.41 | 17.43 | 16.70 | 16.90 | 410,793 | -0.62(-3.54%) |
Aug 01, 2024 | 17.74 | 17.91 | 17.50 | 17.52 | 161,302 | -0.14(-0.79%) |
Jul 31, 2024 | 17.60 | 17.80 | 17.59 | 17.66 | 248,576 | +0.15(+0.86%) |
Jul 30, 2024 | 17.50 | 17.57 | 17.37 | 17.51 | 210,242 | +0.07(+0.40%) |
Jul 29, 2024 | 18.00 | 18.29 | 17.36 | 17.44 | 663,326 | -0.86(-4.70%) |
Jul 26, 2024 | 18.21 | 18.33 | 18.03 | 18.30 | 134,381 | +0.14(+0.77%) |
Jul 25, 2024 | 18.03 | 18.19 | 18.02 | 18.16 | 143,311 | +0.15(+0.83%) |
Jul 24, 2024 | 18.14 | 18.14 | 17.91 | 18.01 | 156,645 | -0.11(-0.61%) |
Jul 23, 2024 | 18.02 | 18.24 | 18.02 | 18.12 | 151,103 | +0.03(+0.17%) |
Jul 22, 2024 | 17.94 | 18.21 | 17.94 | 18.09 | 118,160 | +0.16(+0.89%) |
Jul 19, 2024 | 18.10 | 18.11 | 17.93 | 17.93 | 84,045 | -0.11(-0.61%) |
Jul 18, 2024 | 18.29 | 18.38 | 18.01 | 18.04 | 103,442 | -0.22(-1.20%) |
Jul 17, 2024 | 18.38 | 18.74 | 18.15 | 18.26 | 255,324 | -0.10(-0.54%) |
Jul 16, 2024 | 18.20 | 18.45 | 18.20 | 18.36 | 209,066 | +0.15(+0.82%) |
Jul 15, 2024 | 18.16 | 18.24 | 18.07 | 18.21 | 151,111 | +0.00(+0.00%) |
Jul 12, 2024 | 18.33 | 18.37 | 18.18 | 18.21 | 134,164 | +0.00(+0.00%) |
Jul 11, 2024 | 18.12 | 18.28 | 17.95 | 18.21 | 149,960 | +0.09(+0.50%) |
Jul 10, 2024 | 18.08 | 18.12 | 18.02 | 18.12 | 97,051 | +0.13(+0.72%) |
Jul 09, 2024 | 18.11 | 18.13 | 17.95 | 17.99 | 116,783 | -0.14(-0.77%) |
Jul 08, 2024 | 18.02 | 18.29 | 18.00 | 18.13 | 218,818 | +0.14(+0.78%) |
Jul 05, 2024 | 18.14 | 18.22 | 17.85 | 17.99 | 252,961 | -0.22(-1.21%) |
Jul 03, 2024 | 17.98 | 18.24 | 17.93 | 18.21 | 140,905 | +0.15(+0.83%) |
Jul 02, 2024 | 17.84 | 18.08 | 17.69 | 18.06 | 249,799 | +0.27(+1.52%) |