Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.80 | 18.80 | 18.74 | 18.75 | 8,812 | +0.02(+0.12%) |
Oct 17, 2024 | 18.78 | 18.78 | 18.59 | 18.73 | 21,922 | +0.16(+0.88%) |
Oct 16, 2024 | 18.55 | 18.60 | 18.53 | 18.56 | 9,822 | +0.13(+0.73%) |
Oct 15, 2024 | 18.63 | 18.63 | 18.43 | 18.43 | 18,355 | -0.20(-1.07%) |
Oct 14, 2024 | 18.64 | 18.68 | 18.56 | 18.63 | 8,531 | -0.10(-0.53%) |
Oct 11, 2024 | 18.79 | 19.04 | 18.73 | 18.73 | 93,092 | -0.04(-0.21%) |
Oct 10, 2024 | 18.68 | 18.77 | 18.61 | 18.77 | 7,828 | +0.01(+0.08%) |
Oct 09, 2024 | 18.65 | 18.77 | 18.61 | 18.75 | 8,636 | -0.01(-0.08%) |
Oct 08, 2024 | 18.75 | 18.79 | 18.72 | 18.77 | 5,803 | +0.08(+0.43%) |
Oct 07, 2024 | 18.82 | 18.84 | 18.64 | 18.69 | 10,468 | -0.22(-1.16%) |
Oct 04, 2024 | 18.77 | 18.91 | 18.72 | 18.91 | 4,533 | +0.35(+1.89%) |
Oct 03, 2024 | 18.47 | 18.60 | 18.47 | 18.56 | 12,277 | -0.08(-0.43%) |
Oct 02, 2024 | 18.63 | 18.73 | 18.63 | 18.64 | 13,902 | -0.14(-0.74%) |
Oct 01, 2024 | 18.98 | 18.98 | 18.68 | 18.78 | 6,461 | -0.17(-0.90%) |
Sep 30, 2024 | 19.13 | 19.13 | 18.94 | 18.95 | 9,099 | -0.21(-1.10%) |
Sep 27, 2024 | 19.35 | 19.35 | 19.15 | 19.16 | 7,075 | -0.09(-0.47%) |
Sep 26, 2024 | 19.36 | 19.36 | 19.22 | 19.25 | 12,024 | +0.16(+0.84%) |
Sep 25, 2024 | 19.05 | 19.19 | 19.03 | 19.09 | 21,985 | +0.27(+1.46%) |
Sep 24, 2024 | 18.87 | 18.90 | 18.81 | 18.82 | 14,115 | -0.08(-0.45%) |
Sep 23, 2024 | 18.97 | 19.00 | 18.86 | 18.90 | 66,825 | -0.01(-0.03%) |
Sep 20, 2024 | 18.93 | 18.93 | 18.76 | 18.91 | 12,890 | -0.07(-0.39%) |
Sep 19, 2024 | 19.09 | 19.09 | 18.92 | 18.98 | 12,435 | +0.17(+0.90%) |
Sep 18, 2024 | 18.88 | 19.02 | 18.76 | 18.81 | 13,497 | +0.06(+0.33%) |
Sep 17, 2024 | 18.73 | 18.81 | 18.64 | 18.75 | 12,682 | -0.00(-0.01%) |
Sep 16, 2024 | 18.64 | 18.75 | 18.62 | 18.75 | 5,945 | +0.33(+1.79%) |
Sep 13, 2024 | 18.39 | 18.57 | 18.39 | 18.42 | 15,641 | +0.13(+0.71%) |
Sep 12, 2024 | 18.19 | 18.29 | 18.09 | 18.29 | 17,038 | +0.15(+0.83%) |
Sep 11, 2024 | 17.91 | 18.14 | 17.77 | 18.14 | 6,208 | +0.28(+1.58%) |
Sep 10, 2024 | 17.85 | 17.88 | 17.70 | 17.86 | 3,801 | -0.02(-0.13%) |
Sep 09, 2024 | 17.81 | 17.96 | 17.79 | 17.88 | 8,136 | +0.34(+1.94%) |
Sep 06, 2024 | 17.89 | 17.89 | 17.52 | 17.54 | 24,146 | -0.34(-1.90%) |
Sep 05, 2024 | 17.83 | 17.88 | 17.77 | 17.88 | 5,276 | +0.10(+0.56%) |
Sep 04, 2024 | 17.54 | 17.84 | 17.54 | 17.78 | 13,419 | +0.22(+1.25%) |
Sep 03, 2024 | 17.81 | 17.82 | 17.56 | 17.56 | 12,807 | -0.38(-2.12%) |
Aug 30, 2024 | 17.94 | 17.97 | 17.85 | 17.94 | 8,292 | +0.11(+0.62%) |
Aug 29, 2024 | 17.89 | 17.96 | 17.83 | 17.83 | 5,808 | +0.01(+0.06%) |
Aug 28, 2024 | 17.96 | 18.00 | 17.73 | 17.82 | 8,278 | -0.33(-1.80%) |
Aug 27, 2024 | 18.07 | 18.16 | 18.02 | 18.15 | 8,967 | +0.11(+0.59%) |
Aug 26, 2024 | 18.22 | 18.29 | 18.04 | 18.04 | 14,460 | -0.17(-0.93%) |
Aug 23, 2024 | 18.05 | 18.28 | 18.02 | 18.21 | 10,986 | +0.26(+1.45%) |
Aug 22, 2024 | 18.21 | 18.21 | 17.95 | 17.95 | 13,853 | -0.10(-0.55%) |
Aug 21, 2024 | 17.96 | 18.13 | 17.96 | 18.05 | 16,606 | +0.15(+0.84%) |
Aug 20, 2024 | 17.91 | 17.98 | 17.86 | 17.90 | 27,392 | -0.03(-0.17%) |
Aug 19, 2024 | 17.77 | 17.93 | 17.77 | 17.93 | 11,540 | +0.23(+1.27%) |
Aug 16, 2024 | 17.61 | 17.75 | 17.59 | 17.70 | 10,031 | +0.21(+1.23%) |
Aug 15, 2024 | 17.43 | 17.56 | 17.43 | 17.49 | 23,705 | +0.28(+1.63%) |
Aug 14, 2024 | 17.37 | 17.50 | 17.15 | 17.21 | 17,873 | +0.31(+1.83%) |
Aug 13, 2024 | 16.72 | 16.91 | 16.71 | 16.90 | 9,832 | +0.24(+1.44%) |
Aug 12, 2024 | 16.67 | 16.77 | 16.63 | 16.66 | 9,688 | +0.03(+0.18%) |
Aug 09, 2024 | 16.68 | 16.70 | 16.59 | 16.63 | 14,029 | -0.06(-0.36%) |
Aug 08, 2024 | 16.54 | 16.70 | 16.49 | 16.69 | 26,454 | +0.41(+2.52%) |
Aug 07, 2024 | 16.63 | 16.63 | 16.28 | 16.28 | 11,647 | -0.11(-0.67%) |
Aug 06, 2024 | 16.18 | 16.53 | 16.16 | 16.39 | 7,917 | +0.23(+1.42%) |
Aug 05, 2024 | 15.89 | 16.39 | 15.83 | 16.16 | 23,150 | -0.59(-3.52%) |
Aug 02, 2024 | 16.99 | 16.99 | 16.57 | 16.75 | 21,934 | -0.46(-2.67%) |