Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 18.75 | 18.75 | 18.55 | 18.71 | 27,614 | -0.02(-0.11%) |
Oct 30, 2024 | 18.64 | 18.76 | 18.53 | 18.73 | 35,909 | +0.15(+0.81%) |
Oct 29, 2024 | 18.62 | 18.68 | 18.57 | 18.58 | 34,643 | +0.05(+0.27%) |
Oct 28, 2024 | 18.47 | 18.54 | 18.47 | 18.53 | 12,662 | -0.69(-3.59%) |
Oct 25, 2024 | 19.20 | 19.26 | 19.13 | 19.22 | 37,430 | +0.10(+0.52%) |
Oct 24, 2024 | 19.22 | 19.29 | 19.04 | 19.12 | 53,326 | -0.06(-0.31%) |
Oct 23, 2024 | 19.34 | 19.34 | 19.03 | 19.18 | 19,562 | -0.12(-0.62%) |
Oct 22, 2024 | 19.24 | 19.33 | 19.08 | 19.30 | 58,571 | +0.26(+1.37%) |
Oct 21, 2024 | 19.12 | 19.18 | 19.04 | 19.04 | 128,740 | -0.02(-0.10%) |
Oct 18, 2024 | 19.08 | 19.08 | 19.00 | 19.06 | 8,052 | +0.01(+0.03%) |
Oct 17, 2024 | 19.00 | 19.07 | 19.00 | 19.05 | 12,871 | +0.02(+0.13%) |
Oct 16, 2024 | 19.13 | 19.13 | 19.03 | 19.03 | 14,645 | -0.10(-0.52%) |
Oct 15, 2024 | 19.08 | 19.13 | 19.02 | 19.13 | 8,088 | -0.20(-1.03%) |
Oct 14, 2024 | 19.38 | 19.38 | 19.25 | 19.33 | 11,731 | -0.13(-0.67%) |
Oct 11, 2024 | 19.37 | 19.50 | 19.37 | 19.46 | 9,844 | +0.14(+0.72%) |
Oct 10, 2024 | 19.14 | 19.37 | 19.14 | 19.32 | 17,175 | +0.20(+1.05%) |
Oct 09, 2024 | 19.29 | 19.29 | 19.02 | 19.12 | 19,962 | -0.11(-0.57%) |
Oct 08, 2024 | 19.32 | 19.32 | 19.12 | 19.23 | 161,774 | -0.34(-1.74%) |
Oct 07, 2024 | 19.39 | 19.58 | 19.39 | 19.57 | 16,989 | +0.13(+0.67%) |
Oct 04, 2024 | 19.48 | 19.52 | 19.43 | 19.44 | 6,778 | -0.01(-0.05%) |
Oct 03, 2024 | 19.38 | 19.45 | 19.26 | 19.45 | 16,163 | +0.14(+0.70%) |
Oct 02, 2024 | 19.37 | 19.41 | 19.21 | 19.31 | 22,110 | +0.14(+0.75%) |
Oct 01, 2024 | 19.26 | 19.29 | 19.15 | 19.17 | 37,069 | +0.07(+0.37%) |
Sep 30, 2024 | 19.02 | 19.12 | 19.02 | 19.10 | 21,808 | -0.05(-0.26%) |
Sep 27, 2024 | 19.10 | 19.24 | 19.10 | 19.15 | 33,519 | -0.01(-0.05%) |
Sep 26, 2024 | 19.13 | 19.27 | 19.13 | 19.16 | 25,709 | +0.01(+0.05%) |
Sep 25, 2024 | 19.12 | 19.16 | 19.02 | 19.15 | 44,139 | -0.04(-0.21%) |
Sep 24, 2024 | 19.07 | 19.19 | 19.06 | 19.19 | 36,165 | +0.32(+1.70%) |
Sep 23, 2024 | 18.85 | 18.95 | 18.83 | 18.87 | 28,806 | +0.05(+0.27%) |
Sep 20, 2024 | 18.80 | 18.82 | 18.74 | 18.82 | 15,338 | +0.06(+0.32%) |
Sep 19, 2024 | 18.72 | 18.88 | 18.72 | 18.76 | 43,587 | +0.27(+1.46%) |
Sep 18, 2024 | 18.65 | 18.69 | 18.49 | 18.49 | 10,603 | -0.14(-0.75%) |
Sep 17, 2024 | 18.52 | 18.66 | 18.52 | 18.63 | 11,259 | +0.08(+0.41%) |
Sep 16, 2024 | 18.59 | 18.59 | 18.51 | 18.55 | 15,225 | +0.10(+0.57%) |
Sep 13, 2024 | 18.39 | 18.50 | 18.39 | 18.45 | 20,270 | +0.15(+0.82%) |
Sep 12, 2024 | 18.20 | 18.34 | 18.20 | 18.30 | 14,381 | +0.24(+1.33%) |
Sep 11, 2024 | 17.99 | 18.11 | 17.89 | 18.06 | 25,422 | +0.20(+1.12%) |
Sep 10, 2024 | 17.97 | 17.97 | 17.80 | 17.86 | 13,995 | -0.24(-1.33%) |
Sep 09, 2024 | 17.93 | 18.10 | 17.91 | 18.10 | 47,690 | +0.25(+1.40%) |
Sep 06, 2024 | 18.13 | 18.17 | 17.79 | 17.85 | 11,737 | -0.30(-1.65%) |
Sep 05, 2024 | 18.19 | 18.22 | 18.09 | 18.15 | 184,413 | +0.14(+0.78%) |
Sep 04, 2024 | 18.01 | 18.09 | 18.01 | 18.01 | 8,471 | -0.23(-1.26%) |
Sep 03, 2024 | 18.23 | 18.27 | 18.09 | 18.24 | 9,436 | -0.27(-1.46%) |
Aug 30, 2024 | 18.56 | 18.59 | 18.47 | 18.51 | 5,370 | -0.08(-0.43%) |
Aug 29, 2024 | 18.58 | 18.68 | 18.54 | 18.59 | 11,448 | +0.09(+0.49%) |
Aug 28, 2024 | 18.66 | 18.66 | 18.47 | 18.50 | 17,298 | -0.34(-1.80%) |
Aug 27, 2024 | 18.84 | 18.88 | 18.70 | 18.84 | 27,507 | +0.02(+0.11%) |
Aug 26, 2024 | 18.78 | 18.82 | 18.75 | 18.82 | 34,445 | +0.20(+1.07%) |
Aug 23, 2024 | 18.46 | 18.67 | 18.46 | 18.62 | 26,425 | +0.32(+1.75%) |
Aug 22, 2024 | 18.42 | 18.43 | 18.28 | 18.30 | 33,288 | -0.11(-0.60%) |
Aug 21, 2024 | 18.44 | 18.52 | 18.33 | 18.41 | 197,924 | -0.03(-0.16%) |
Aug 20, 2024 | 18.56 | 18.56 | 18.36 | 18.44 | 45,312 | +0.00(+0.00%) |
Aug 19, 2024 | 18.42 | 18.47 | 18.36 | 18.44 | 11,855 | +0.04(+0.22%) |
Aug 16, 2024 | 18.31 | 18.41 | 18.25 | 18.40 | 79,992 | +0.09(+0.49%) |
Aug 15, 2024 | 18.35 | 18.48 | 18.28 | 18.31 | 262,528 | +0.12(+0.66%) |
Aug 14, 2024 | 18.27 | 18.34 | 18.19 | 18.19 | 10,258 | -0.12(-0.66%) |
Aug 13, 2024 | 18.37 | 18.37 | 18.24 | 18.31 | 53,457 | -0.09(-0.49%) |
Aug 12, 2024 | 18.34 | 18.47 | 18.31 | 18.40 | 101,644 | +0.24(+1.32%) |
Aug 09, 2024 | 18.25 | 18.26 | 18.15 | 18.16 | 33,070 | +0.07(+0.39%) |
Aug 08, 2024 | 18.00 | 18.13 | 17.96 | 18.09 | 65,960 | +0.16(+0.92%) |
Aug 07, 2024 | 17.98 | 18.07 | 17.87 | 17.93 | 25,046 | +0.05(+0.28%) |
Aug 06, 2024 | 17.77 | 17.99 | 17.77 | 17.88 | 19,297 | -0.11(-0.64%) |
Aug 05, 2024 | 17.92 | 18.01 | 17.69 | 17.99 | 269,402 | -0.13(-0.73%) |
Aug 02, 2024 | 18.37 | 18.37 | 18.05 | 18.12 | 243,296 | -0.19(-1.02%) |