Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 19.49 | 19.59 | 19.35 | 19.47 | 102,568 | +0.02(+0.10%) |
Sep 19, 2024 | 19.35 | 19.49 | 19.30 | 19.45 | 73,580 | +0.32(+1.67%) |
Sep 18, 2024 | 19.15 | 19.22 | 19.02 | 19.13 | 45,387 | +0.10(+0.53%) |
Sep 17, 2024 | 19.04 | 19.15 | 18.95 | 19.03 | 64,484 | +0.07(+0.37%) |
Sep 16, 2024 | 18.75 | 18.99 | 18.56 | 18.96 | 67,220 | +0.26(+1.39%) |
Sep 13, 2024 | 18.63 | 18.79 | 18.48 | 18.70 | 45,972 | +0.04(+0.21%) |
Sep 12, 2024 | 18.35 | 18.68 | 18.35 | 18.66 | 67,407 | +0.40(+2.19%) |
Sep 11, 2024 | 18.03 | 18.30 | 17.75 | 18.26 | 59,576 | +0.26(+1.44%) |
Sep 10, 2024 | 18.06 | 18.33 | 17.85 | 18.00 | 78,478 | +0.02(+0.11%) |
Sep 09, 2024 | 18.06 | 18.18 | 17.91 | 17.98 | 65,635 | +0.11(+0.62%) |
Sep 06, 2024 | 18.58 | 18.58 | 17.77 | 17.87 | 81,729 | -0.92(-4.90%) |
Sep 05, 2024 | 18.75 | 18.90 | 18.70 | 18.79 | 113,981 | +0.09(+0.48%) |
Sep 04, 2024 | 18.52 | 18.82 | 18.43 | 18.70 | 130,217 | +0.05(+0.27%) |
Sep 03, 2024 | 19.06 | 19.10 | 18.60 | 18.65 | 93,460 | -0.38(-2.00%) |
Aug 30, 2024 | 18.81 | 19.04 | 18.81 | 19.03 | 54,918 | +0.21(+1.12%) |
Aug 29, 2024 | 18.80 | 19.11 | 18.77 | 18.82 | 63,090 | +0.09(+0.48%) |
Aug 28, 2024 | 18.86 | 18.87 | 18.63 | 18.73 | 71,158 | -0.08(-0.43%) |
Aug 27, 2024 | 18.86 | 18.99 | 18.71 | 18.81 | 57,545 | -0.01(-0.05%) |
Aug 26, 2024 | 19.03 | 19.06 | 18.70 | 18.82 | 79,548 | -0.21(-1.10%) |
Aug 23, 2024 | 19.24 | 19.34 | 18.97 | 19.03 | 47,796 | -0.05(-0.26%) |
Aug 22, 2024 | 19.15 | 19.37 | 19.03 | 19.08 | 60,013 | -0.08(-0.42%) |
Aug 21, 2024 | 18.98 | 19.28 | 18.98 | 19.16 | 64,686 | +0.23(+1.22%) |
Aug 20, 2024 | 19.05 | 19.05 | 18.91 | 18.93 | 51,436 | -0.03(-0.16%) |
Aug 19, 2024 | 18.94 | 19.02 | 18.79 | 18.96 | 307,233 | +0.08(+0.42%) |
Aug 16, 2024 | 18.90 | 18.99 | 18.88 | 18.88 | 146,655 | -0.08(-0.42%) |
Aug 15, 2024 | 19.00 | 19.00 | 18.84 | 18.96 | 71,943 | +0.15(+0.80%) |
Aug 14, 2024 | 18.93 | 18.93 | 18.77 | 18.81 | 65,962 | +0.04(+0.21%) |
Aug 13, 2024 | 18.60 | 18.84 | 18.55 | 18.77 | 80,554 | +0.31(+1.68%) |
Aug 12, 2024 | 18.50 | 18.52 | 18.35 | 18.46 | 62,426 | +0.01(+0.05%) |
Aug 09, 2024 | 18.43 | 18.47 | 18.34 | 18.45 | 110,381 | +0.11(+0.60%) |
Aug 08, 2024 | 18.09 | 18.39 | 18.08 | 18.34 | 104,737 | +0.46(+2.57%) |
Aug 07, 2024 | 18.21 | 18.31 | 17.85 | 17.88 | 82,033 | -0.14(-0.75%) |
Aug 06, 2024 | 17.44 | 18.18 | 17.44 | 18.02 | 178,234 | +0.62(+3.58%) |
Aug 05, 2024 | 16.31 | 17.66 | 16.24 | 17.39 | 109,055 | -0.35(-2.00%) |
Aug 02, 2024 | 17.82 | 18.09 | 17.33 | 17.75 | 117,187 | -0.24(-1.33%) |
Aug 01, 2024 | 18.14 | 18.45 | 17.80 | 17.99 | 237,576 | +1.02(+5.98%) |
Jul 31, 2024 | 16.87 | 17.05 | 16.74 | 16.97 | 86,032 | +0.39(+2.37%) |
Jul 30, 2024 | 16.77 | 16.85 | 16.44 | 16.58 | 87,339 | -0.12(-0.75%) |
Jul 29, 2024 | 16.82 | 16.88 | 16.66 | 16.70 | 126,617 | +0.08(+0.46%) |
Jul 26, 2024 | 16.47 | 16.75 | 16.42 | 16.63 | 60,394 | +0.45(+2.78%) |
Jul 25, 2024 | 16.54 | 16.54 | 15.85 | 16.18 | 128,651 | -0.33(-1.97%) |
Jul 24, 2024 | 16.89 | 16.97 | 16.46 | 16.50 | 86,278 | -0.73(-4.22%) |
Jul 23, 2024 | 17.26 | 17.38 | 17.22 | 17.23 | 51,209 | +0.05(+0.28%) |
Jul 22, 2024 | 17.14 | 17.27 | 17.12 | 17.18 | 65,728 | +0.28(+1.64%) |
Jul 19, 2024 | 16.90 | 17.09 | 16.86 | 16.91 | 151,850 | +0.05(+0.28%) |
Jul 18, 2024 | 16.75 | 16.96 | 16.50 | 16.86 | 124,035 | +0.47(+2.86%) |
Jul 17, 2024 | 17.02 | 17.02 | 16.32 | 16.39 | 231,250 | -0.95(-5.47%) |
Jul 16, 2024 | 17.65 | 17.75 | 17.24 | 17.34 | 144,209 | -0.25(-1.42%) |
Jul 15, 2024 | 17.65 | 17.81 | 17.51 | 17.59 | 147,960 | +0.01(+0.05%) |
Jul 12, 2024 | 17.65 | 17.85 | 17.51 | 17.58 | 188,330 | -0.51(-2.81%) |
Jul 11, 2024 | 18.86 | 18.86 | 17.91 | 18.08 | 187,049 | -0.74(-3.92%) |
Jul 10, 2024 | 18.70 | 18.89 | 18.60 | 18.82 | 99,584 | +0.17(+0.93%) |
Jul 09, 2024 | 18.66 | 18.84 | 18.58 | 18.65 | 119,181 | +0.06(+0.31%) |
Jul 08, 2024 | 18.92 | 18.92 | 18.49 | 18.59 | 132,668 | -0.28(-1.47%) |
Jul 05, 2024 | 18.29 | 18.87 | 18.25 | 18.87 | 141,063 | +0.68(+3.76%) |
Jul 03, 2024 | 18.12 | 18.20 | 18.06 | 18.19 | 122,154 | +0.06(+0.31%) |
Jul 02, 2024 | 17.90 | 18.16 | 17.78 | 18.13 | 61,921 | +0.16(+0.87%) |