Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 19.01 | 19.08 | 19.01 | 19.02 | 13,928 | +0.00(+0.00%) |
Oct 10, 2024 | 19.03 | 19.05 | 19.01 | 19.02 | 21,585 | +0.02(+0.11%) |
Oct 09, 2024 | 18.98 | 19.06 | 18.98 | 19.00 | 14,987 | +0.04(+0.21%) |
Oct 08, 2024 | 18.95 | 18.99 | 18.95 | 18.96 | 269,843 | +0.03(+0.16%) |
Oct 07, 2024 | 18.98 | 18.99 | 18.89 | 18.93 | 11,734 | -0.05(-0.24%) |
Oct 04, 2024 | 18.95 | 18.99 | 18.92 | 18.98 | 15,735 | +0.11(+0.56%) |
Oct 03, 2024 | 18.81 | 18.99 | 18.81 | 18.87 | 11,670 | -0.04(-0.21%) |
Oct 02, 2024 | 18.88 | 18.96 | 18.85 | 18.91 | 10,067 | +0.06(+0.31%) |
Oct 01, 2024 | 18.93 | 19.00 | 18.77 | 18.85 | 50,262 | -0.09(-0.47%) |
Sep 30, 2024 | 18.92 | 18.95 | 18.91 | 18.94 | 19,574 | +0.02(+0.12%) |
Sep 27, 2024 | 18.93 | 18.98 | 18.91 | 18.92 | 10,244 | -0.02(-0.12%) |
Sep 26, 2024 | 18.92 | 18.94 | 18.91 | 18.94 | 18,696 | +0.04(+0.24%) |
Sep 25, 2024 | 18.90 | 18.91 | 18.88 | 18.90 | 23,616 | -0.00(-0.02%) |
Sep 24, 2024 | 18.89 | 18.91 | 18.89 | 18.90 | 42,456 | +0.04(+0.21%) |
Sep 23, 2024 | 18.89 | 18.91 | 18.86 | 18.86 | 23,075 | -0.02(-0.11%) |
Sep 20, 2024 | 18.87 | 18.90 | 18.86 | 18.88 | 28,383 | +0.02(+0.11%) |
Sep 19, 2024 | 18.86 | 18.90 | 18.85 | 18.86 | 51,804 | +0.00(+0.00%) |
Sep 18, 2024 | 18.82 | 18.87 | 18.82 | 18.86 | 36,815 | +0.01(+0.06%) |
Sep 17, 2024 | 18.83 | 18.88 | 18.83 | 18.85 | 23,483 | +0.00(+0.02%) |
Sep 16, 2024 | 18.82 | 18.86 | 18.82 | 18.84 | 43,859 | +0.03(+0.14%) |
Sep 13, 2024 | 18.84 | 18.84 | 18.68 | 18.82 | 12,576 | +0.02(+0.11%) |
Sep 12, 2024 | 18.79 | 18.83 | 18.76 | 18.80 | 17,783 | +0.06(+0.32%) |
Sep 11, 2024 | 18.64 | 18.77 | 18.41 | 18.74 | 23,179 | +0.08(+0.42%) |
Sep 10, 2024 | 18.61 | 18.66 | 18.50 | 18.66 | 10,640 | +0.11(+0.62%) |
Sep 09, 2024 | 18.43 | 18.58 | 18.40 | 18.55 | 32,854 | +0.33(+1.81%) |
Sep 06, 2024 | 18.53 | 18.54 | 18.11 | 18.22 | 156,082 | -0.25(-1.34%) |
Sep 05, 2024 | 18.46 | 18.61 | 18.40 | 18.46 | 58,662 | +0.00(+0.01%) |
Sep 04, 2024 | 18.42 | 18.59 | 18.37 | 18.46 | 52,953 | +0.02(+0.11%) |
Sep 03, 2024 | 18.73 | 18.75 | 18.40 | 18.44 | 25,861 | -0.26(-1.38%) |
Aug 30, 2024 | 18.72 | 18.72 | 18.64 | 18.70 | 16,128 | +0.10(+0.53%) |
Aug 29, 2024 | 18.62 | 18.72 | 18.60 | 18.60 | 20,812 | +0.01(+0.05%) |
Aug 28, 2024 | 18.63 | 18.66 | 18.49 | 18.59 | 33,817 | -0.04(-0.21%) |
Aug 27, 2024 | 18.67 | 18.67 | 18.62 | 18.63 | 32,286 | +0.01(+0.05%) |
Aug 26, 2024 | 18.64 | 18.72 | 18.44 | 18.62 | 16,245 | -0.02(-0.11%) |
Aug 23, 2024 | 18.69 | 18.69 | 18.61 | 18.64 | 31,871 | +0.04(+0.21%) |
Aug 22, 2024 | 18.86 | 18.86 | 18.60 | 18.60 | 12,265 | +0.00(+0.00%) |
Aug 21, 2024 | 18.61 | 18.66 | 18.55 | 18.60 | 24,021 | +0.00(+0.00%) |
Aug 20, 2024 | 18.60 | 18.65 | 18.60 | 18.60 | 10,672 | +0.01(+0.05%) |
Aug 19, 2024 | 18.59 | 18.62 | 18.58 | 18.59 | 51,656 | +0.00(+0.00%) |
Aug 16, 2024 | 18.58 | 18.65 | 18.58 | 18.59 | 74,512 | -0.01(-0.05%) |
Aug 15, 2024 | 18.56 | 18.62 | 18.56 | 18.60 | 37,430 | +0.01(+0.08%) |
Aug 14, 2024 | 18.62 | 18.65 | 18.57 | 18.59 | 23,995 | +0.03(+0.16%) |
Aug 13, 2024 | 18.59 | 18.59 | 18.54 | 18.56 | 20,591 | +0.04(+0.21%) |
Aug 12, 2024 | 18.58 | 18.58 | 18.52 | 18.52 | 25,638 | +0.02(+0.11%) |
Aug 09, 2024 | 18.45 | 18.55 | 18.44 | 18.50 | 15,204 | +0.08(+0.43%) |
Aug 08, 2024 | 18.33 | 18.45 | 18.26 | 18.42 | 27,768 | +0.23(+1.24%) |
Aug 07, 2024 | 18.44 | 18.47 | 18.11 | 18.19 | 249,698 | +0.02(+0.11%) |
Aug 06, 2024 | 17.86 | 18.36 | 17.83 | 18.17 | 145,609 | +0.72(+4.11%) |
Aug 05, 2024 | 17.26 | 18.80 | 16.42 | 17.46 | 375,628 | -1.89(-9.79%) |
Aug 02, 2024 | 19.52 | 19.53 | 18.67 | 19.35 | 353,482 | -0.33(-1.70%) |