Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.30 | 18.30 | 18.00 | 18.15 | 7,723 | -0.01(-0.06%) |
Oct 17, 2024 | 18.59 | 18.59 | 18.00 | 18.16 | 20,435 | -0.53(-2.84%) |
Oct 16, 2024 | 17.97 | 18.74 | 17.97 | 18.69 | 10,727 | +0.74(+4.12%) |
Oct 15, 2024 | 17.77 | 18.35 | 17.77 | 17.95 | 11,998 | +0.18(+1.01%) |
Oct 14, 2024 | 17.77 | 17.85 | 17.74 | 17.77 | 6,537 | +0.07(+0.40%) |
Oct 11, 2024 | 17.29 | 17.70 | 17.27 | 17.70 | 25,334 | +0.45(+2.61%) |
Oct 10, 2024 | 17.12 | 17.25 | 17.12 | 17.25 | 13,635 | -0.07(-0.40%) |
Oct 09, 2024 | 17.34 | 17.53 | 17.32 | 17.32 | 8,386 | +0.04(+0.23%) |
Oct 08, 2024 | 17.50 | 17.50 | 17.28 | 17.28 | 5,888 | -0.22(-1.26%) |
Oct 07, 2024 | 17.78 | 17.78 | 17.45 | 17.50 | 7,670 | -0.18(-1.05%) |
Oct 04, 2024 | 17.61 | 17.77 | 17.61 | 17.68 | 10,259 | +0.29(+1.70%) |
Oct 03, 2024 | 17.43 | 17.51 | 17.31 | 17.39 | 9,708 | -0.10(-0.57%) |
Oct 02, 2024 | 17.65 | 17.73 | 17.30 | 17.49 | 32,678 | -0.16(-0.91%) |
Oct 01, 2024 | 18.04 | 18.04 | 17.57 | 17.65 | 14,743 | -0.58(-3.18%) |
Sep 30, 2024 | 18.42 | 18.42 | 18.16 | 18.23 | 9,783 | -0.27(-1.46%) |
Sep 27, 2024 | 18.41 | 18.50 | 18.40 | 18.50 | 7,675 | +0.29(+1.59%) |
Sep 26, 2024 | 18.40 | 18.55 | 18.15 | 18.21 | 25,192 | -0.02(-0.11%) |
Sep 25, 2024 | 18.50 | 18.60 | 18.14 | 18.23 | 24,194 | -0.38(-2.04%) |
Sep 24, 2024 | 18.75 | 18.75 | 18.61 | 18.61 | 7,661 | -0.07(-0.37%) |
Sep 23, 2024 | 18.80 | 18.80 | 18.49 | 18.68 | 14,522 | -0.23(-1.22%) |
Sep 20, 2024 | 18.47 | 18.94 | 18.47 | 18.91 | 69,399 | +0.16(+0.85%) |
Sep 19, 2024 | 18.80 | 18.96 | 18.50 | 18.75 | 13,015 | +0.35(+1.90%) |
Sep 18, 2024 | 18.46 | 18.83 | 18.00 | 18.40 | 9,985 | -0.14(-0.76%) |
Sep 17, 2024 | 18.51 | 18.77 | 18.46 | 18.54 | 13,221 | +0.08(+0.43%) |
Sep 16, 2024 | 18.50 | 18.68 | 18.27 | 18.46 | 9,302 | -0.04(-0.22%) |
Sep 13, 2024 | 18.56 | 18.69 | 18.40 | 18.50 | 16,345 | +0.07(+0.38%) |
Sep 12, 2024 | 18.48 | 18.50 | 18.38 | 18.43 | 8,941 | +0.16(+0.88%) |
Sep 11, 2024 | 18.16 | 18.42 | 17.80 | 18.27 | 15,166 | -0.13(-0.71%) |
Sep 10, 2024 | 17.81 | 18.53 | 17.80 | 18.40 | 9,844 | +0.39(+2.17%) |
Sep 09, 2024 | 17.97 | 18.41 | 17.97 | 18.01 | 13,081 | -0.08(-0.44%) |
Sep 06, 2024 | 18.30 | 18.30 | 18.08 | 18.09 | 5,816 | -0.07(-0.39%) |
Sep 05, 2024 | 18.36 | 18.45 | 18.00 | 18.16 | 10,420 | +0.01(+0.06%) |
Sep 04, 2024 | 18.27 | 18.35 | 17.65 | 18.15 | 34,737 | -0.30(-1.63%) |
Sep 03, 2024 | 18.98 | 18.98 | 18.45 | 18.45 | 7,534 | -0.53(-2.79%) |
Aug 30, 2024 | 18.75 | 18.98 | 18.51 | 18.98 | 16,986 | +0.29(+1.55%) |
Aug 29, 2024 | 18.45 | 18.78 | 18.18 | 18.69 | 9,819 | +0.21(+1.14%) |
Aug 28, 2024 | 18.00 | 18.60 | 17.94 | 18.48 | 11,358 | +0.50(+2.78%) |
Aug 27, 2024 | 17.59 | 18.28 | 17.59 | 17.98 | 13,375 | -0.83(-4.41%) |
Aug 26, 2024 | 18.34 | 18.81 | 18.06 | 18.81 | 17,865 | +0.65(+3.58%) |
Aug 23, 2024 | 17.48 | 18.26 | 17.29 | 18.16 | 25,627 | +0.66(+3.77%) |
Aug 22, 2024 | 17.76 | 17.88 | 17.33 | 17.50 | 18,051 | -0.43(-2.40%) |
Aug 21, 2024 | 18.58 | 18.58 | 17.86 | 17.93 | 18,716 | -0.38(-2.08%) |
Aug 20, 2024 | 18.53 | 18.55 | 18.31 | 18.31 | 7,761 | -0.56(-2.97%) |
Aug 19, 2024 | 19.32 | 19.64 | 18.71 | 18.87 | 21,850 | -0.36(-1.87%) |
Aug 16, 2024 | 18.83 | 19.42 | 18.78 | 19.23 | 19,037 | +0.41(+2.18%) |
Aug 15, 2024 | 18.83 | 19.07 | 18.66 | 18.82 | 15,995 | +0.53(+2.90%) |
Aug 14, 2024 | 18.16 | 18.45 | 18.00 | 18.29 | 10,659 | +0.23(+1.27%) |
Aug 13, 2024 | 18.42 | 18.42 | 17.98 | 18.06 | 8,322 | +0.26(+1.46%) |
Aug 12, 2024 | 18.48 | 18.48 | 17.69 | 17.80 | 6,410 | -0.54(-2.94%) |
Aug 09, 2024 | 18.72 | 18.72 | 18.34 | 18.34 | 6,582 | -0.75(-3.93%) |
Aug 08, 2024 | 18.50 | 19.10 | 18.50 | 19.09 | 9,583 | +0.90(+4.95%) |
Aug 07, 2024 | 19.00 | 19.05 | 17.75 | 18.19 | 20,223 | -0.30(-1.62%) |
Aug 06, 2024 | 18.03 | 18.65 | 18.03 | 18.49 | 13,256 | +0.46(+2.55%) |
Aug 05, 2024 | 18.13 | 18.90 | 17.99 | 18.03 | 20,395 | -0.87(-4.60%) |
Aug 02, 2024 | 19.31 | 19.35 | 18.66 | 18.90 | 30,052 | -1.07(-5.36%) |