Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 18.53 | 18.59 | 18.41 | 18.45 | 22,671 | -0.03(-0.16%) |
Oct 16, 2024 | 18.73 | 18.78 | 18.36 | 18.48 | 18,071 | -0.09(-0.48%) |
Oct 15, 2024 | 18.54 | 18.78 | 18.51 | 18.57 | 26,050 | -0.03(-0.15%) |
Oct 14, 2024 | 18.69 | 18.75 | 18.60 | 18.60 | 27,663 | -0.09(-0.49%) |
Oct 11, 2024 | 18.72 | 18.90 | 18.61 | 18.69 | 12,355 | -0.03(-0.16%) |
Oct 10, 2024 | 18.69 | 18.89 | 18.61 | 18.72 | 19,547 | +0.03(+0.16%) |
Oct 09, 2024 | 18.83 | 18.84 | 18.50 | 18.69 | 69,377 | -0.11(-0.59%) |
Oct 08, 2024 | 18.69 | 18.89 | 18.69 | 18.80 | 17,575 | +0.11(+0.59%) |
Oct 07, 2024 | 18.59 | 18.74 | 18.59 | 18.69 | 10,476 | +0.12(+0.65%) |
Oct 04, 2024 | 18.66 | 18.75 | 18.54 | 18.57 | 24,996 | -0.06(-0.32%) |
Oct 03, 2024 | 18.59 | 18.65 | 18.51 | 18.63 | 20,385 | +0.05(+0.27%) |
Oct 02, 2024 | 18.60 | 18.60 | 18.44 | 18.58 | 19,759 | +0.06(+0.32%) |
Oct 01, 2024 | 18.54 | 18.54 | 18.50 | 18.52 | 17,738 | +0.09(+0.49%) |
Sep 30, 2024 | 18.33 | 18.48 | 18.29 | 18.43 | 19,000 | +0.10(+0.55%) |
Sep 27, 2024 | 18.43 | 18.58 | 18.20 | 18.33 | 16,805 | -0.10(-0.54%) |
Sep 26, 2024 | 18.58 | 18.58 | 18.40 | 18.43 | 9,878 | -0.02(-0.11%) |
Sep 25, 2024 | 18.28 | 18.64 | 18.25 | 18.45 | 47,133 | +0.22(+1.21%) |
Sep 24, 2024 | 18.22 | 18.23 | 18.16 | 18.23 | 18,396 | +0.06(+0.33%) |
Sep 23, 2024 | 18.11 | 18.22 | 18.11 | 18.17 | 18,719 | +0.06(+0.33%) |
Sep 20, 2024 | 18.12 | 18.29 | 18.00 | 18.11 | 24,430 | -0.01(-0.06%) |
Sep 19, 2024 | 18.25 | 18.34 | 18.10 | 18.12 | 33,305 | +0.00(+0.00%) |
Sep 18, 2024 | 18.24 | 18.47 | 18.04 | 18.12 | 24,545 | -0.03(-0.17%) |
Sep 17, 2024 | 18.15 | 18.15 | 18.05 | 18.15 | 19,065 | +0.08(+0.44%) |
Sep 16, 2024 | 18.15 | 18.15 | 18.04 | 18.07 | 13,008 | -0.01(-0.06%) |
Sep 13, 2024 | 18.05 | 18.08 | 18.01 | 18.08 | 19,117 | +0.14(+0.80%) |
Sep 12, 2024 | 17.94 | 17.98 | 17.91 | 17.94 | 18,434 | +0.00(+0.00%) |
Sep 11, 2024 | 17.95 | 18.00 | 17.88 | 17.94 | 37,539 | +0.02(+0.11%) |
Sep 10, 2024 | 17.95 | 18.07 | 17.88 | 17.92 | 22,444 | +0.02(+0.11%) |
Sep 09, 2024 | 17.95 | 17.99 | 17.88 | 17.90 | 35,150 | +0.00(+0.00%) |
Sep 06, 2024 | 18.09 | 18.11 | 17.80 | 17.90 | 40,079 | -0.16(-0.88%) |
Sep 05, 2024 | 18.09 | 18.12 | 18.00 | 18.05 | 20,975 | +0.01(+0.05%) |
Sep 04, 2024 | 18.07 | 18.11 | 18.00 | 18.05 | 19,097 | +0.02(+0.11%) |
Sep 03, 2024 | 18.12 | 18.12 | 17.93 | 18.03 | 32,653 | -0.08(-0.44%) |
Aug 30, 2024 | 18.12 | 18.12 | 18.05 | 18.10 | 19,508 | +0.02(+0.11%) |
Aug 29, 2024 | 18.11 | 18.20 | 18.05 | 18.08 | 16,431 | -0.05(-0.27%) |
Aug 28, 2024 | 18.15 | 18.24 | 18.09 | 18.13 | 15,819 | -0.02(-0.11%) |
Aug 27, 2024 | 18.12 | 18.32 | 18.09 | 18.15 | 26,148 | +0.00(+0.00%) |
Aug 26, 2024 | 18.16 | 18.23 | 17.95 | 18.15 | 17,731 | +0.04(+0.22%) |
Aug 23, 2024 | 17.97 | 18.18 | 17.95 | 18.11 | 37,844 | +0.17(+0.94%) |
Aug 22, 2024 | 18.01 | 18.11 | 17.87 | 17.95 | 39,265 | +0.01(+0.06%) |
Aug 21, 2024 | 17.87 | 18.00 | 17.80 | 17.94 | 47,973 | +0.12(+0.67%) |
Aug 20, 2024 | 17.79 | 17.86 | 17.72 | 17.82 | 19,153 | +0.07(+0.39%) |
Aug 19, 2024 | 17.78 | 17.84 | 17.60 | 17.75 | 26,538 | +0.01(+0.06%) |
Aug 16, 2024 | 17.80 | 17.95 | 17.69 | 17.74 | 27,541 | -0.01(-0.06%) |
Aug 15, 2024 | 17.86 | 18.03 | 17.69 | 17.75 | 66,096 | -0.04(-0.20%) |
Aug 14, 2024 | 17.68 | 17.84 | 17.68 | 17.78 | 18,481 | +0.07(+0.39%) |
Aug 13, 2024 | 17.69 | 17.85 | 17.66 | 17.71 | 12,937 | +0.02(+0.11%) |
Aug 12, 2024 | 17.68 | 17.82 | 17.67 | 17.69 | 19,605 | +0.05(+0.28%) |
Aug 09, 2024 | 17.68 | 17.85 | 17.55 | 17.65 | 56,856 | -0.04(-0.22%) |
Aug 08, 2024 | 17.78 | 17.84 | 17.63 | 17.68 | 16,221 | -0.10(-0.55%) |
Aug 07, 2024 | 17.98 | 17.98 | 17.74 | 17.78 | 18,109 | +0.06(+0.33%) |
Aug 06, 2024 | 17.77 | 17.89 | 17.67 | 17.72 | 25,745 | -0.10(-0.55%) |
Aug 05, 2024 | 17.78 | 17.89 | 17.71 | 17.82 | 36,411 | -0.05(-0.28%) |
Aug 02, 2024 | 17.97 | 18.03 | 17.58 | 17.87 | 64,208 | -0.03(-0.16%) |