Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 18.94 | 18.95 | 18.92 | 18.95 | 236,507 | +0.00(+0.00%) |
Oct 09, 2024 | 18.94 | 18.95 | 18.91 | 18.95 | 149,930 | +0.00(+0.00%) |
Oct 08, 2024 | 18.96 | 18.96 | 18.92 | 18.95 | 191,123 | +0.06(+0.32%) |
Oct 07, 2024 | 19.02 | 19.02 | 18.86 | 18.89 | 887,712 | -0.12(-0.63%) |
Oct 04, 2024 | 19.04 | 19.04 | 18.99 | 19.01 | 282,459 | -0.03(-0.16%) |
Oct 03, 2024 | 19.04 | 19.04 | 19.00 | 19.04 | 196,373 | +0.00(+0.00%) |
Oct 02, 2024 | 19.04 | 19.04 | 18.98 | 19.04 | 209,886 | +0.00(+0.00%) |
Oct 01, 2024 | 19.06 | 19.06 | 19.02 | 19.04 | 263,511 | -0.03(-0.16%) |
Sep 30, 2024 | 19.01 | 19.07 | 18.98 | 19.07 | 324,241 | +0.04(+0.21%) |
Sep 27, 2024 | 19.05 | 19.05 | 19.02 | 19.03 | 238,795 | +0.02(+0.11%) |
Sep 26, 2024 | 19.04 | 19.04 | 19.00 | 19.01 | 305,443 | +0.01(+0.05%) |
Sep 25, 2024 | 18.99 | 19.01 | 18.99 | 19.00 | 181,086 | +0.00(+0.00%) |
Sep 24, 2024 | 19.02 | 19.02 | 18.99 | 19.00 | 277,160 | +0.01(+0.05%) |
Sep 23, 2024 | 19.01 | 19.01 | 18.98 | 18.99 | 221,267 | -0.02(-0.11%) |
Sep 20, 2024 | 19.01 | 19.03 | 18.97 | 19.01 | 270,901 | +0.01(+0.05%) |
Sep 19, 2024 | 18.99 | 19.00 | 18.96 | 19.00 | 436,754 | +0.08(+0.45%) |
Sep 18, 2024 | 18.92 | 18.97 | 18.88 | 18.92 | 472,620 | +0.01(+0.03%) |
Sep 17, 2024 | 18.86 | 18.91 | 18.86 | 18.91 | 419,822 | +0.04(+0.21%) |
Sep 16, 2024 | 18.86 | 18.87 | 18.83 | 18.87 | 424,924 | +0.06(+0.32%) |
Sep 13, 2024 | 18.78 | 18.81 | 18.78 | 18.81 | 250,083 | +0.04(+0.21%) |
Sep 12, 2024 | 18.76 | 18.77 | 18.73 | 18.77 | 959,344 | +0.03(+0.16%) |
Sep 11, 2024 | 18.75 | 18.75 | 18.73 | 18.74 | 218,335 | -0.03(-0.16%) |
Sep 10, 2024 | 18.76 | 18.79 | 18.75 | 18.77 | 263,539 | +0.03(+0.16%) |
Sep 09, 2024 | 18.73 | 18.77 | 18.72 | 18.74 | 394,875 | +0.02(+0.11%) |
Sep 06, 2024 | 18.71 | 18.74 | 18.69 | 18.72 | 2,384,824 | -0.01(-0.05%) |
Sep 05, 2024 | 18.70 | 18.75 | 18.68 | 18.73 | 383,828 | +0.02(+0.11%) |
Sep 04, 2024 | 18.67 | 18.71 | 18.65 | 18.71 | 1,974,320 | +0.03(+0.16%) |
Sep 03, 2024 | 18.67 | 18.68 | 18.64 | 18.68 | 318,968 | -0.01(-0.05%) |
Aug 30, 2024 | 18.68 | 18.70 | 18.66 | 18.69 | 1,004,396 | +0.02(+0.11%) |
Aug 29, 2024 | 18.64 | 18.67 | 18.63 | 18.67 | 242,982 | +0.03(+0.16%) |
Aug 28, 2024 | 18.65 | 18.66 | 18.63 | 18.64 | 127,750 | +0.01(+0.05%) |
Aug 27, 2024 | 18.61 | 18.64 | 18.61 | 18.63 | 319,470 | +0.00(+0.00%) |
Aug 26, 2024 | 18.63 | 18.63 | 18.61 | 18.63 | 159,272 | +0.00(+0.00%) |
Aug 23, 2024 | 18.59 | 18.63 | 18.58 | 18.63 | 196,085 | +0.07(+0.38%) |
Aug 22, 2024 | 18.57 | 18.57 | 18.54 | 18.56 | 180,789 | +0.00(+0.00%) |
Aug 21, 2024 | 18.54 | 18.58 | 18.53 | 18.56 | 230,765 | +0.03(+0.17%) |
Aug 20, 2024 | 18.53 | 18.53 | 18.51 | 18.53 | 286,613 | +0.01(+0.05%) |
Aug 19, 2024 | 18.46 | 18.53 | 18.46 | 18.52 | 682,893 | +0.04(+0.21%) |
Aug 16, 2024 | 18.43 | 18.49 | 18.43 | 18.48 | 251,477 | +0.02(+0.11%) |
Aug 15, 2024 | 18.43 | 18.46 | 18.41 | 18.46 | 232,526 | +0.04(+0.21%) |
Aug 14, 2024 | 18.36 | 18.43 | 18.34 | 18.42 | 166,886 | +0.03(+0.16%) |
Aug 13, 2024 | 18.37 | 18.39 | 18.33 | 18.39 | 234,745 | +0.06(+0.32%) |
Aug 12, 2024 | 18.37 | 18.37 | 18.32 | 18.33 | 192,092 | +0.01(+0.05%) |
Aug 09, 2024 | 18.36 | 18.36 | 18.32 | 18.32 | 239,154 | +0.01(+0.05%) |
Aug 08, 2024 | 18.32 | 18.35 | 18.28 | 18.31 | 251,576 | +0.03(+0.16%) |
Aug 07, 2024 | 18.32 | 18.34 | 18.27 | 18.28 | 608,349 | -0.02(-0.11%) |
Aug 06, 2024 | 18.21 | 18.30 | 18.19 | 18.30 | 226,179 | +0.10(+0.54%) |
Aug 05, 2024 | 18.21 | 18.22 | 18.05 | 18.20 | 560,734 | -0.13(-0.70%) |
Aug 02, 2024 | 18.39 | 18.39 | 18.31 | 18.33 | 226,811 | -0.05(-0.27%) |