Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.55 | 17.78 | 17.44 | 17.57 | 95,214 | -0.06(-0.34%) |
Sep 25, 2024 | 17.72 | 17.85 | 17.55 | 17.63 | 89,374 | -0.22(-1.23%) |
Sep 24, 2024 | 17.89 | 17.99 | 17.74 | 17.85 | 76,113 | -0.10(-0.56%) |
Sep 23, 2024 | 17.76 | 17.99 | 17.64 | 17.95 | 97,730 | +0.28(+1.58%) |
Sep 20, 2024 | 17.87 | 17.92 | 17.44 | 17.67 | 517,305 | -0.09(-0.51%) |
Sep 19, 2024 | 17.73 | 17.96 | 17.55 | 17.76 | 156,734 | +0.06(+0.34%) |
Sep 18, 2024 | 17.88 | 17.88 | 17.50 | 17.70 | 126,908 | -0.16(-0.90%) |
Sep 17, 2024 | 18.10 | 18.25 | 17.75 | 17.86 | 142,337 | -0.14(-0.78%) |
Sep 16, 2024 | 17.76 | 18.06 | 17.75 | 18.00 | 141,814 | +0.15(+0.84%) |
Sep 13, 2024 | 17.79 | 17.95 | 17.50 | 17.85 | 204,995 | +0.02(+0.11%) |
Sep 12, 2024 | 17.74 | 18.28 | 17.74 | 17.83 | 111,038 | +0.09(+0.51%) |
Sep 11, 2024 | 18.01 | 18.14 | 17.74 | 17.74 | 140,644 | -0.28(-1.55%) |
Sep 10, 2024 | 17.67 | 18.32 | 17.40 | 18.02 | 334,840 | +0.50(+2.85%) |
Sep 09, 2024 | 17.50 | 17.90 | 17.43 | 17.52 | 114,249 | -0.08(-0.45%) |
Sep 06, 2024 | 17.43 | 17.78 | 17.37 | 17.60 | 229,496 | +0.19(+1.09%) |
Sep 05, 2024 | 17.41 | 17.72 | 17.28 | 17.41 | 86,783 | -0.08(-0.46%) |
Sep 04, 2024 | 17.32 | 17.67 | 17.32 | 17.49 | 94,255 | +0.17(+0.98%) |
Sep 03, 2024 | 17.50 | 17.53 | 17.17 | 17.32 | 145,127 | -0.18(-1.03%) |
Aug 30, 2024 | 17.50 | 17.73 | 17.32 | 17.50 | 181,021 | -0.17(-0.96%) |
Aug 29, 2024 | 17.62 | 17.90 | 17.62 | 17.67 | 117,159 | -0.03(-0.17%) |
Aug 28, 2024 | 17.70 | 17.95 | 17.61 | 17.70 | 231,962 | -0.04(-0.23%) |
Aug 27, 2024 | 17.94 | 18.25 | 17.66 | 17.74 | 177,176 | -0.53(-2.90%) |
Aug 26, 2024 | 18.31 | 18.55 | 18.14 | 18.27 | 86,848 | +0.10(+0.55%) |
Aug 23, 2024 | 17.95 | 18.31 | 17.95 | 18.17 | 88,715 | +0.13(+0.72%) |
Aug 22, 2024 | 18.04 | 18.27 | 18.00 | 18.04 | 128,673 | -0.10(-0.55%) |
Aug 21, 2024 | 18.07 | 18.24 | 17.90 | 18.14 | 120,799 | +0.17(+0.95%) |
Aug 20, 2024 | 17.99 | 18.13 | 17.74 | 17.97 | 151,454 | +0.01(+0.06%) |
Aug 19, 2024 | 17.57 | 17.96 | 17.55 | 17.96 | 153,715 | +0.27(+1.53%) |
Aug 16, 2024 | 17.04 | 17.82 | 16.96 | 17.69 | 203,847 | +0.62(+3.63%) |
Aug 15, 2024 | 16.63 | 17.24 | 16.63 | 17.07 | 221,633 | +0.32(+1.91%) |
Aug 14, 2024 | 16.67 | 16.95 | 16.42 | 16.75 | 256,976 | +0.09(+0.54%) |
Aug 13, 2024 | 16.79 | 17.16 | 16.65 | 16.66 | 414,623 | +0.00(+0.00%) |
Aug 12, 2024 | 17.07 | 17.61 | 16.55 | 16.66 | 361,398 | -0.35(-2.06%) |
Aug 09, 2024 | 16.90 | 17.49 | 16.86 | 17.01 | 141,398 | +0.09(+0.53%) |
Aug 08, 2024 | 16.89 | 17.39 | 15.20 | 16.92 | 506,534 | +0.03(+0.18%) |
Aug 07, 2024 | 16.95 | 17.39 | 16.74 | 16.89 | 444,980 | -0.07(-0.41%) |
Aug 06, 2024 | 17.13 | 17.40 | 16.80 | 16.96 | 428,576 | +0.16(+0.92%) |
Aug 05, 2024 | 17.56 | 17.56 | 16.76 | 16.80 | 372,990 | -0.93(-5.25%) |
Aug 02, 2024 | 17.61 | 18.23 | 17.48 | 17.74 | 280,226 | +0.05(+0.28%) |
Aug 01, 2024 | 18.02 | 18.33 | 17.46 | 17.69 | 269,997 | -0.33(-1.85%) |
Jul 31, 2024 | 18.36 | 18.49 | 17.90 | 18.02 | 227,075 | -0.29(-1.61%) |
Jul 30, 2024 | 18.11 | 18.39 | 18.03 | 18.32 | 127,041 | +0.17(+0.92%) |
Jul 29, 2024 | 18.33 | 18.59 | 18.12 | 18.15 | 74,965 | -0.19(-1.02%) |
Jul 26, 2024 | 18.44 | 18.44 | 18.06 | 18.34 | 168,319 | +0.08(+0.43%) |
Jul 25, 2024 | 18.28 | 18.69 | 18.17 | 18.26 | 164,443 | +0.17(+0.92%) |
Jul 24, 2024 | 18.69 | 18.69 | 18.05 | 18.09 | 224,882 | -0.48(-2.59%) |
Jul 23, 2024 | 18.51 | 18.88 | 18.36 | 18.57 | 104,927 | -0.12(-0.63%) |
Jul 22, 2024 | 18.27 | 18.79 | 18.27 | 18.69 | 108,489 | +0.31(+1.71%) |
Jul 19, 2024 | 18.59 | 18.97 | 18.29 | 18.37 | 107,826 | -0.12(-0.64%) |
Jul 18, 2024 | 18.71 | 19.09 | 18.43 | 18.49 | 70,108 | -0.39(-2.08%) |
Jul 17, 2024 | 18.63 | 19.18 | 18.58 | 18.88 | 92,409 | -0.03(-0.16%) |
Jul 16, 2024 | 18.73 | 19.02 | 18.55 | 18.91 | 128,677 | +0.20(+1.05%) |
Jul 15, 2024 | 18.39 | 18.84 | 18.36 | 18.72 | 102,821 | +0.31(+1.71%) |
Jul 12, 2024 | 18.25 | 18.57 | 18.15 | 18.40 | 134,160 | +0.01(+0.05%) |
Jul 11, 2024 | 18.15 | 18.46 | 17.95 | 18.39 | 129,721 | +0.30(+1.68%) |
Jul 10, 2024 | 18.49 | 18.68 | 18.05 | 18.09 | 131,118 | -0.48(-2.59%) |
Jul 09, 2024 | 18.40 | 18.74 | 18.25 | 18.57 | 88,239 | +0.18(+0.96%) |
Jul 08, 2024 | 18.54 | 18.74 | 18.36 | 18.39 | 84,700 | -0.02(-0.11%) |
Jul 05, 2024 | 18.63 | 18.84 | 18.15 | 18.41 | 121,102 | -0.44(-2.34%) |
Jul 03, 2024 | 18.65 | 18.97 | 18.65 | 18.86 | 41,329 | +0.10(+0.52%) |
Jul 02, 2024 | 18.86 | 19.08 | 18.47 | 18.76 | 71,529 | -0.18(-0.93%) |