Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.38 | 19.53 | 19.30 | 19.49 | 148,347 | +0.21(+1.09%) |
Sep 26, 2024 | 19.45 | 19.60 | 19.24 | 19.28 | 197,568 | -0.10(-0.52%) |
Sep 25, 2024 | 19.42 | 19.42 | 19.30 | 19.38 | 144,819 | -0.01(-0.05%) |
Sep 24, 2024 | 19.40 | 19.40 | 19.34 | 19.39 | 166,929 | +0.04(+0.21%) |
Sep 23, 2024 | 19.28 | 19.37 | 19.26 | 19.35 | 127,871 | +0.07(+0.36%) |
Sep 20, 2024 | 19.23 | 19.31 | 19.17 | 19.28 | 165,500 | +0.10(+0.52%) |
Sep 19, 2024 | 19.12 | 19.20 | 19.04 | 19.18 | 178,769 | +0.12(+0.63%) |
Sep 18, 2024 | 19.05 | 19.08 | 18.95 | 19.06 | 173,014 | +0.06(+0.32%) |
Sep 17, 2024 | 18.98 | 19.00 | 18.90 | 19.00 | 212,317 | +0.02(+0.11%) |
Sep 16, 2024 | 19.03 | 19.05 | 18.96 | 18.98 | 175,642 | +0.02(+0.11%) |
Sep 13, 2024 | 18.87 | 18.97 | 18.81 | 18.96 | 164,006 | +0.11(+0.58%) |
Sep 12, 2024 | 18.81 | 18.87 | 18.70 | 18.85 | 129,758 | +0.05(+0.27%) |
Sep 11, 2024 | 18.72 | 18.80 | 18.67 | 18.80 | 117,443 | +0.10(+0.53%) |
Sep 10, 2024 | 18.70 | 18.76 | 18.65 | 18.70 | 180,755 | -0.01(-0.05%) |
Sep 09, 2024 | 18.70 | 18.78 | 18.65 | 18.71 | 158,053 | +0.02(+0.11%) |
Sep 06, 2024 | 18.77 | 18.82 | 18.69 | 18.69 | 108,589 | -0.10(-0.53%) |
Sep 05, 2024 | 18.77 | 18.81 | 18.71 | 18.79 | 82,365 | +0.04(+0.21%) |
Sep 04, 2024 | 18.75 | 18.75 | 18.68 | 18.75 | 122,457 | +0.00(+0.00%) |
Sep 03, 2024 | 18.75 | 18.80 | 18.68 | 18.75 | 144,692 | -0.05(-0.27%) |
Aug 30, 2024 | 18.84 | 18.88 | 18.78 | 18.80 | 96,574 | -0.07(-0.37%) |
Aug 29, 2024 | 18.79 | 18.88 | 18.77 | 18.87 | 114,411 | +0.07(+0.37%) |
Aug 28, 2024 | 18.72 | 18.85 | 18.65 | 18.80 | 114,844 | +0.01(+0.05%) |
Aug 27, 2024 | 18.71 | 18.82 | 18.66 | 18.79 | 144,823 | +0.06(+0.32%) |
Aug 26, 2024 | 18.66 | 18.75 | 18.60 | 18.73 | 154,793 | +0.04(+0.21%) |
Aug 23, 2024 | 18.68 | 18.69 | 18.54 | 18.69 | 217,625 | +0.08(+0.43%) |
Aug 22, 2024 | 18.65 | 18.68 | 18.59 | 18.61 | 106,728 | -0.05(-0.27%) |
Aug 21, 2024 | 18.65 | 18.69 | 18.61 | 18.66 | 114,621 | +0.06(+0.32%) |
Aug 20, 2024 | 18.54 | 18.62 | 18.52 | 18.60 | 106,055 | +0.08(+0.43%) |
Aug 19, 2024 | 18.43 | 18.57 | 18.43 | 18.52 | 115,902 | +0.05(+0.27%) |
Aug 16, 2024 | 18.23 | 18.52 | 18.23 | 18.47 | 177,965 | +0.09(+0.49%) |
Aug 15, 2024 | 18.40 | 18.44 | 18.31 | 18.38 | 162,014 | +0.05(+0.27%) |
Aug 14, 2024 | 18.32 | 18.33 | 18.26 | 18.33 | 128,104 | +0.07(+0.38%) |
Aug 13, 2024 | 18.24 | 18.30 | 18.19 | 18.26 | 118,539 | +0.03(+0.16%) |
Aug 12, 2024 | 18.21 | 18.25 | 18.12 | 18.23 | 118,002 | +0.04(+0.22%) |
Aug 09, 2024 | 18.26 | 18.27 | 18.10 | 18.19 | 96,081 | -0.02(-0.11%) |
Aug 08, 2024 | 18.09 | 18.25 | 18.03 | 18.21 | 228,057 | +0.20(+1.11%) |
Aug 07, 2024 | 17.96 | 18.13 | 17.79 | 18.01 | 254,932 | +0.16(+0.90%) |
Aug 06, 2024 | 17.44 | 17.86 | 17.40 | 17.85 | 327,585 | +0.51(+2.94%) |
Aug 05, 2024 | 17.81 | 17.81 | 17.25 | 17.34 | 436,731 | -0.63(-3.51%) |
Aug 02, 2024 | 18.15 | 18.15 | 17.86 | 17.97 | 170,299 | -0.15(-0.83%) |
Aug 01, 2024 | 18.14 | 18.27 | 18.03 | 18.12 | 202,151 | -0.05(-0.29%) |
Jul 31, 2024 | 18.35 | 18.35 | 18.14 | 18.17 | 179,359 | -0.09(-0.49%) |
Jul 30, 2024 | 18.30 | 18.34 | 18.23 | 18.26 | 115,568 | +0.05(+0.27%) |
Jul 29, 2024 | 18.45 | 18.45 | 18.18 | 18.21 | 241,259 | -0.10(-0.57%) |
Jul 26, 2024 | 18.22 | 18.34 | 18.20 | 18.32 | 109,001 | +0.16(+0.86%) |
Jul 25, 2024 | 18.04 | 18.17 | 18.03 | 18.16 | 80,610 | +0.16(+0.87%) |
Jul 24, 2024 | 18.20 | 18.26 | 17.97 | 18.00 | 278,707 | -0.20(-1.09%) |
Jul 23, 2024 | 18.13 | 18.20 | 18.07 | 18.20 | 118,539 | +0.13(+0.71%) |
Jul 22, 2024 | 17.99 | 18.09 | 17.93 | 18.07 | 92,693 | +0.14(+0.78%) |
Jul 19, 2024 | 18.18 | 18.31 | 17.92 | 17.93 | 1,132,694 | -0.18(-0.99%) |
Jul 18, 2024 | 18.23 | 18.23 | 18.02 | 18.11 | 200,072 | -0.03(-0.16%) |
Jul 17, 2024 | 18.17 | 18.21 | 18.01 | 18.14 | 218,484 | -0.10(-0.54%) |
Jul 16, 2024 | 18.27 | 18.34 | 18.20 | 18.24 | 226,398 | +0.07(+0.38%) |
Jul 15, 2024 | 18.26 | 18.30 | 18.12 | 18.17 | 298,177 | -0.13(-0.70%) |
Jul 12, 2024 | 18.31 | 18.35 | 18.28 | 18.30 | 161,807 | +0.02(+0.11%) |
Jul 11, 2024 | 18.20 | 18.32 | 18.20 | 18.28 | 131,061 | +0.20(+1.10%) |
Jul 10, 2024 | 18.02 | 18.17 | 18.02 | 18.08 | 118,285 | +0.02(+0.11%) |
Jul 09, 2024 | 18.14 | 18.14 | 18.00 | 18.06 | 109,688 | +0.00(+0.00%) |
Jul 08, 2024 | 18.08 | 18.14 | 17.97 | 18.06 | 102,440 | -0.08(-0.44%) |
Jul 05, 2024 | 18.05 | 18.14 | 17.90 | 18.14 | 81,215 | +0.18(+0.99%) |
Jul 03, 2024 | 17.91 | 18.03 | 17.90 | 17.96 | 110,839 | -0.01(-0.06%) |
Jul 02, 2024 | 17.94 | 18.01 | 17.88 | 17.97 | 148,316 | -0.03(-0.17%) |