Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.67 | 18.81 | 18.66 | 18.80 | 34,270 | +0.15(+0.80%) |
Oct 17, 2024 | 18.66 | 18.70 | 18.65 | 18.65 | 17,703 | -0.02(-0.11%) |
Oct 16, 2024 | 18.66 | 18.69 | 18.65 | 18.67 | 14,655 | +0.02(+0.11%) |
Oct 15, 2024 | 18.68 | 18.69 | 18.65 | 18.65 | 16,945 | -0.02(-0.11%) |
Oct 14, 2024 | 18.70 | 18.71 | 18.66 | 18.67 | 8,580 | +0.01(+0.05%) |
Oct 11, 2024 | 18.74 | 18.74 | 18.65 | 18.66 | 22,828 | -0.05(-0.27%) |
Oct 10, 2024 | 18.68 | 18.71 | 18.66 | 18.71 | 16,207 | +0.04(+0.21%) |
Oct 09, 2024 | 18.65 | 18.74 | 18.65 | 18.67 | 40,165 | +0.02(+0.11%) |
Oct 08, 2024 | 18.71 | 18.73 | 18.65 | 18.65 | 33,488 | -0.06(-0.32%) |
Oct 07, 2024 | 18.68 | 18.78 | 18.67 | 18.71 | 8,630 | +0.03(+0.16%) |
Oct 04, 2024 | 18.69 | 18.84 | 18.66 | 18.68 | 27,131 | -0.14(-0.74%) |
Oct 03, 2024 | 18.89 | 18.89 | 18.75 | 18.82 | 24,028 | -0.07(-0.37%) |
Oct 02, 2024 | 18.90 | 18.93 | 18.81 | 18.89 | 18,012 | -0.10(-0.53%) |
Oct 01, 2024 | 18.86 | 18.99 | 18.79 | 18.99 | 31,192 | +0.11(+0.58%) |
Sep 30, 2024 | 18.75 | 18.90 | 18.73 | 18.88 | 43,179 | +0.16(+0.85%) |
Sep 27, 2024 | 18.67 | 18.74 | 18.67 | 18.72 | 15,565 | +0.07(+0.38%) |
Sep 26, 2024 | 18.75 | 18.75 | 18.65 | 18.65 | 40,604 | -0.08(-0.43%) |
Sep 25, 2024 | 18.80 | 18.81 | 18.70 | 18.73 | 33,327 | -0.07(-0.37%) |
Sep 24, 2024 | 18.75 | 18.85 | 18.75 | 18.80 | 7,894 | +0.05(+0.27%) |
Sep 23, 2024 | 19.09 | 19.09 | 18.70 | 18.75 | 32,422 | -0.17(-0.90%) |
Sep 20, 2024 | 18.86 | 18.94 | 18.83 | 18.92 | 11,751 | +0.05(+0.25%) |
Sep 19, 2024 | 18.83 | 18.93 | 18.83 | 18.87 | 13,546 | +0.04(+0.21%) |
Sep 18, 2024 | 19.05 | 19.36 | 18.80 | 18.83 | 38,960 | -0.06(-0.32%) |
Sep 17, 2024 | 18.83 | 18.92 | 18.83 | 18.89 | 14,199 | -0.03(-0.16%) |
Sep 16, 2024 | 18.85 | 18.92 | 18.81 | 18.92 | 41,868 | +0.04(+0.21%) |
Sep 13, 2024 | 18.84 | 18.89 | 18.84 | 18.88 | 12,918 | +0.02(+0.11%) |
Sep 12, 2024 | 18.86 | 18.89 | 18.82 | 18.86 | 25,601 | +0.03(+0.16%) |
Sep 11, 2024 | 18.76 | 18.83 | 18.75 | 18.83 | 7,329 | +0.07(+0.37%) |
Sep 10, 2024 | 18.72 | 18.76 | 18.72 | 18.76 | 13,051 | +0.02(+0.11%) |
Sep 09, 2024 | 18.74 | 18.77 | 18.69 | 18.74 | 20,086 | +0.07(+0.37%) |
Sep 06, 2024 | 18.76 | 18.85 | 18.67 | 18.67 | 9,694 | -0.05(-0.27%) |
Sep 05, 2024 | 18.71 | 18.85 | 18.64 | 18.72 | 29,129 | +0.03(+0.16%) |
Sep 04, 2024 | 18.69 | 18.81 | 18.69 | 18.69 | 8,612 | +0.02(+0.11%) |
Sep 03, 2024 | 18.78 | 18.80 | 18.66 | 18.67 | 33,067 | -0.12(-0.64%) |
Aug 30, 2024 | 18.82 | 18.87 | 18.75 | 18.79 | 24,657 | +0.08(+0.43%) |
Aug 29, 2024 | 18.75 | 18.78 | 18.63 | 18.71 | 32,599 | +0.01(+0.05%) |
Aug 28, 2024 | 18.79 | 18.80 | 18.68 | 18.70 | 20,232 | -0.03(-0.16%) |
Aug 27, 2024 | 18.69 | 18.79 | 18.65 | 18.73 | 13,243 | -0.01(-0.05%) |
Aug 26, 2024 | 18.86 | 18.86 | 18.63 | 18.74 | 34,912 | +0.11(+0.59%) |
Aug 23, 2024 | 18.60 | 18.73 | 18.52 | 18.63 | 52,273 | +0.04(+0.21%) |
Aug 22, 2024 | 18.60 | 18.60 | 18.54 | 18.59 | 10,536 | +0.03(+0.15%) |
Aug 21, 2024 | 18.51 | 18.59 | 18.51 | 18.57 | 35,358 | +0.02(+0.13%) |
Aug 20, 2024 | 18.53 | 18.59 | 18.49 | 18.54 | 10,713 | +0.06(+0.35%) |
Aug 19, 2024 | 18.49 | 18.60 | 18.48 | 18.48 | 21,051 | -0.06(-0.32%) |
Aug 16, 2024 | 18.52 | 18.58 | 18.45 | 18.54 | 8,529 | +0.04(+0.21%) |
Aug 15, 2024 | 18.47 | 18.56 | 18.45 | 18.50 | 15,308 | -0.03(-0.16%) |
Aug 14, 2024 | 18.56 | 18.56 | 18.47 | 18.53 | 12,397 | +0.00(+0.00%) |
Aug 13, 2024 | 18.58 | 18.58 | 18.46 | 18.53 | 14,530 | +0.06(+0.32%) |
Aug 12, 2024 | 18.50 | 18.65 | 18.45 | 18.47 | 38,309 | -0.10(-0.53%) |
Aug 09, 2024 | 18.63 | 18.73 | 18.50 | 18.57 | 8,132 | +0.11(+0.59%) |
Aug 08, 2024 | 18.57 | 18.64 | 18.45 | 18.46 | 40,979 | -0.11(-0.59%) |
Aug 07, 2024 | 18.50 | 18.58 | 18.49 | 18.57 | 11,533 | +0.03(+0.16%) |
Aug 06, 2024 | 18.54 | 18.57 | 18.45 | 18.54 | 20,318 | +0.08(+0.46%) |
Aug 05, 2024 | 18.50 | 18.62 | 18.37 | 18.45 | 23,880 | -0.07(-0.37%) |
Aug 02, 2024 | 18.58 | 18.60 | 18.50 | 18.52 | 21,948 | -0.06(-0.32%) |