Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 18.77 | 19.05 | 18.77 | 19.05 | 1,715 | +0.25(+1.33%) |
Oct 10, 2024 | 18.72 | 18.80 | 18.72 | 18.80 | 1,428 | -0.08(-0.42%) |
Oct 09, 2024 | 18.89 | 18.91 | 18.84 | 18.88 | 3,939 | -0.04(-0.21%) |
Oct 08, 2024 | 19.01 | 19.07 | 18.90 | 18.92 | 4,680 | +0.00(+0.00%) |
Oct 07, 2024 | 18.92 | 18.94 | 18.85 | 18.92 | 2,340 | -0.02(-0.11%) |
Oct 04, 2024 | 18.87 | 19.00 | 18.87 | 18.94 | 2,935 | +0.16(+0.85%) |
Oct 03, 2024 | 18.62 | 18.80 | 18.62 | 18.78 | 3,412 | -0.20(-1.05%) |
Oct 02, 2024 | 18.86 | 18.98 | 18.86 | 18.98 | 3,875 | +0.04(+0.21%) |
Oct 01, 2024 | 19.27 | 19.27 | 18.86 | 18.94 | 3,815 | -0.27(-1.41%) |
Sep 30, 2024 | 19.48 | 19.48 | 19.10 | 19.21 | 14,512 | -0.22(-1.13%) |
Sep 27, 2024 | 19.00 | 19.56 | 19.00 | 19.43 | 18,574 | +0.43(+2.27%) |
Sep 26, 2024 | 18.98 | 19.00 | 18.95 | 19.00 | 2,467 | +0.19(+1.00%) |
Sep 25, 2024 | 18.69 | 18.95 | 18.69 | 18.81 | 28,892 | +0.16(+0.85%) |
Sep 24, 2024 | 18.91 | 18.91 | 18.65 | 18.65 | 9,120 | -0.20(-1.05%) |
Sep 23, 2024 | 18.98 | 18.98 | 18.70 | 18.85 | 360,337 | -0.07(-0.37%) |
Sep 20, 2024 | 18.91 | 18.92 | 18.82 | 18.92 | 5,560 | -0.13(-0.66%) |
Sep 19, 2024 | 18.82 | 19.13 | 18.81 | 19.05 | 11,793 | +0.46(+2.49%) |
Sep 18, 2024 | 18.69 | 18.98 | 18.51 | 18.58 | 5,914 | +0.13(+0.70%) |
Sep 17, 2024 | 18.76 | 18.89 | 18.43 | 18.45 | 6,552 | -0.33(-1.74%) |
Sep 16, 2024 | 18.68 | 18.82 | 18.52 | 18.78 | 3,744 | +0.10(+0.53%) |
Sep 13, 2024 | 18.08 | 19.15 | 18.08 | 18.68 | 53,397 | +0.54(+3.00%) |
Sep 12, 2024 | 18.12 | 18.27 | 17.99 | 18.14 | 3,484 | -0.09(-0.49%) |
Sep 11, 2024 | 17.97 | 18.29 | 17.83 | 18.23 | 2,598 | +0.17(+0.93%) |
Sep 10, 2024 | 18.02 | 18.06 | 17.55 | 18.06 | 6,440 | +0.09(+0.50%) |
Sep 09, 2024 | 18.04 | 18.27 | 17.88 | 17.97 | 3,265 | +0.11(+0.61%) |
Sep 06, 2024 | 18.48 | 18.65 | 17.75 | 17.86 | 9,374 | -0.68(-3.69%) |
Sep 05, 2024 | 18.52 | 18.56 | 18.20 | 18.54 | 4,242 | -0.20(-1.06%) |
Sep 04, 2024 | 18.53 | 19.03 | 18.53 | 18.74 | 4,317 | +0.39(+2.11%) |
Sep 03, 2024 | 18.54 | 18.54 | 18.29 | 18.36 | 3,255 | -0.36(-1.91%) |
Aug 30, 2024 | 18.80 | 18.82 | 18.54 | 18.71 | 2,653 | +0.01(+0.05%) |
Aug 29, 2024 | 18.40 | 18.79 | 18.41 | 18.70 | 7,127 | +0.45(+2.44%) |
Aug 28, 2024 | 18.72 | 18.72 | 18.24 | 18.26 | 11,002 | -0.65(-3.46%) |
Aug 27, 2024 | 19.15 | 19.15 | 18.91 | 18.91 | 6,019 | -0.35(-1.80%) |
Aug 26, 2024 | 19.31 | 19.31 | 18.99 | 19.26 | 7,932 | +0.07(+0.36%) |
Aug 23, 2024 | 19.11 | 19.32 | 19.11 | 19.19 | 4,573 | +0.18(+0.94%) |
Aug 22, 2024 | 19.41 | 19.41 | 18.97 | 19.01 | 16,922 | -0.40(-2.04%) |
Aug 21, 2024 | 19.03 | 19.62 | 19.02 | 19.41 | 16,893 | +0.45(+2.35%) |
Aug 20, 2024 | 19.54 | 19.54 | 18.89 | 18.96 | 6,875 | -0.43(-2.20%) |
Aug 19, 2024 | 18.33 | 19.39 | 18.33 | 19.39 | 26,345 | +1.03(+5.61%) |
Aug 16, 2024 | 18.39 | 18.81 | 18.23 | 18.36 | 9,025 | +0.36(+1.98%) |
Aug 15, 2024 | 17.05 | 18.22 | 17.05 | 18.00 | 13,787 | +1.02(+6.01%) |
Aug 14, 2024 | 16.97 | 17.00 | 16.97 | 16.98 | 1,302 | +0.07(+0.41%) |
Aug 13, 2024 | 17.11 | 17.22 | 16.65 | 16.91 | 24,547 | -0.02(-0.12%) |
Aug 12, 2024 | 17.19 | 17.19 | 16.91 | 16.93 | 3,344 | -0.30(-1.73%) |
Aug 09, 2024 | 17.59 | 17.65 | 17.08 | 17.23 | 9,220 | -0.04(-0.23%) |
Aug 08, 2024 | 16.87 | 17.38 | 16.75 | 17.27 | 3,400 | +0.87(+5.32%) |
Aug 07, 2024 | 16.80 | 16.92 | 16.38 | 16.39 | 3,891 | -0.08(-0.48%) |
Aug 06, 2024 | 16.19 | 16.51 | 16.19 | 16.47 | 3,825 | +0.34(+2.09%) |
Aug 05, 2024 | 15.75 | 16.41 | 15.39 | 16.14 | 30,118 | -0.62(-3.72%) |
Aug 02, 2024 | 16.97 | 16.97 | 16.65 | 16.76 | 4,754 | -0.45(-2.59%) |