Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 18.00 | 18.00 | 17.85 | 17.90 | 232,387 | +0.05(+0.28%) |
Oct 24, 2024 | 17.71 | 17.87 | 17.71 | 17.85 | 97,727 | +0.04(+0.22%) |
Oct 23, 2024 | 17.94 | 17.94 | 17.77 | 17.81 | 166,068 | -0.18(-0.97%) |
Oct 22, 2024 | 18.07 | 18.07 | 17.98 | 17.98 | 735,539 | -0.07(-0.36%) |
Oct 21, 2024 | 18.09 | 18.09 | 18.05 | 18.05 | 80,339 | -0.09(-0.50%) |
Oct 18, 2024 | 18.17 | 18.17 | 18.13 | 18.14 | 80,642 | +0.02(+0.11%) |
Oct 17, 2024 | 18.12 | 18.14 | 18.10 | 18.12 | 92,545 | -0.05(-0.28%) |
Oct 16, 2024 | 18.18 | 18.18 | 18.15 | 18.17 | 142,049 | +0.02(+0.08%) |
Oct 15, 2024 | 18.09 | 18.16 | 18.09 | 18.16 | 118,277 | +0.14(+0.75%) |
Oct 14, 2024 | 18.01 | 18.03 | 18.00 | 18.02 | 68,078 | -0.06(-0.33%) |
Oct 11, 2024 | 18.03 | 18.09 | 18.03 | 18.08 | 119,139 | +0.06(+0.33%) |
Oct 10, 2024 | 18.03 | 18.05 | 18.00 | 18.02 | 102,373 | -0.02(-0.11%) |
Oct 09, 2024 | 18.05 | 18.07 | 18.01 | 18.04 | 1,185,658 | -0.08(-0.44%) |
Oct 08, 2024 | 18.10 | 18.12 | 18.09 | 18.12 | 158,580 | -0.01(-0.06%) |
Oct 07, 2024 | 18.12 | 18.14 | 18.10 | 18.13 | 75,751 | -0.03(-0.17%) |
Oct 04, 2024 | 18.18 | 18.21 | 18.14 | 18.16 | 155,541 | -0.09(-0.49%) |
Oct 03, 2024 | 18.27 | 18.29 | 18.25 | 18.25 | 67,760 | -0.04(-0.22%) |
Oct 02, 2024 | 18.27 | 18.29 | 18.23 | 18.29 | 128,456 | +0.02(+0.11%) |
Oct 01, 2024 | 18.30 | 18.32 | 18.27 | 18.27 | 185,117 | +0.02(+0.12%) |
Sep 30, 2024 | 18.29 | 18.29 | 18.23 | 18.25 | 114,225 | -0.02(-0.11%) |
Sep 27, 2024 | 18.24 | 18.27 | 18.21 | 18.27 | 54,586 | +0.07(+0.38%) |
Sep 26, 2024 | 18.21 | 18.21 | 18.16 | 18.20 | 89,133 | +0.03(+0.16%) |
Sep 25, 2024 | 18.21 | 18.21 | 18.15 | 18.17 | 63,893 | -0.03(-0.16%) |
Sep 24, 2024 | 18.16 | 18.20 | 18.13 | 18.20 | 73,730 | +0.02(+0.14%) |
Sep 23, 2024 | 18.17 | 18.19 | 18.12 | 18.17 | 108,773 | -0.01(-0.08%) |
Sep 20, 2024 | 18.12 | 18.21 | 18.10 | 18.19 | 507,515 | +0.07(+0.39%) |
Sep 19, 2024 | 18.10 | 18.13 | 18.09 | 18.12 | 155,250 | -0.00(-0.03%) |
Sep 18, 2024 | 18.19 | 18.21 | 18.12 | 18.12 | 462,372 | -0.05(-0.30%) |
Sep 17, 2024 | 18.18 | 18.26 | 18.18 | 18.18 | 136,123 | -0.02(-0.11%) |
Sep 16, 2024 | 18.19 | 18.22 | 18.17 | 18.20 | 88,450 | +0.06(+0.33%) |
Sep 13, 2024 | 18.20 | 18.20 | 18.14 | 18.14 | 235,461 | -0.03(-0.16%) |
Sep 12, 2024 | 18.15 | 18.18 | 18.15 | 18.17 | 40,713 | +0.02(+0.11%) |
Sep 11, 2024 | 18.16 | 18.22 | 18.15 | 18.15 | 74,504 | -0.03(-0.16%) |
Sep 10, 2024 | 18.10 | 18.18 | 18.10 | 18.18 | 55,809 | +0.05(+0.28%) |
Sep 09, 2024 | 18.10 | 18.14 | 18.08 | 18.13 | 69,439 | +0.00(+0.03%) |
Sep 06, 2024 | 18.13 | 18.17 | 18.10 | 18.12 | 126,684 | +0.02(+0.14%) |
Sep 05, 2024 | 18.08 | 18.12 | 18.04 | 18.10 | 144,771 | +0.04(+0.22%) |
Sep 04, 2024 | 18.04 | 18.08 | 18.01 | 18.06 | 214,507 | +0.03(+0.17%) |
Sep 03, 2024 | 18.01 | 18.04 | 18.00 | 18.03 | 94,289 | +0.09(+0.48%) |
Aug 30, 2024 | 17.97 | 17.99 | 17.93 | 17.94 | 183,272 | -0.03(-0.19%) |
Aug 29, 2024 | 17.97 | 17.99 | 17.91 | 17.98 | 70,428 | +0.01(+0.06%) |
Aug 28, 2024 | 17.99 | 17.99 | 17.95 | 17.97 | 53,731 | -0.01(-0.06%) |
Aug 27, 2024 | 17.99 | 17.99 | 17.95 | 17.98 | 60,621 | -0.04(-0.22%) |
Aug 26, 2024 | 18.04 | 18.04 | 18.01 | 18.02 | 65,174 | -0.04(-0.25%) |
Aug 23, 2024 | 17.99 | 18.08 | 17.99 | 18.06 | 303,698 | +0.08(+0.47%) |
Aug 22, 2024 | 17.98 | 18.00 | 17.95 | 17.98 | 478,023 | -0.03(-0.19%) |
Aug 21, 2024 | 18.02 | 18.04 | 18.01 | 18.01 | 127,781 | -0.03(-0.19%) |
Aug 20, 2024 | 18.03 | 18.06 | 17.99 | 18.05 | 301,817 | +0.12(+0.67%) |
Aug 19, 2024 | 18.02 | 18.04 | 17.92 | 17.93 | 187,890 | -0.07(-0.39%) |
Aug 16, 2024 | 18.02 | 18.03 | 17.98 | 18.00 | 116,683 | +0.03(+0.17%) |
Aug 15, 2024 | 18.03 | 18.03 | 17.96 | 17.97 | 83,267 | -0.13(-0.71%) |
Aug 14, 2024 | 18.10 | 18.13 | 18.08 | 18.10 | 220,130 | +0.03(+0.16%) |
Aug 13, 2024 | 18.06 | 18.08 | 18.03 | 18.07 | 295,154 | +0.04(+0.22%) |
Aug 12, 2024 | 17.97 | 18.05 | 17.97 | 18.03 | 174,430 | +0.03(+0.17%) |
Aug 09, 2024 | 18.00 | 18.03 | 17.99 | 18.00 | 270,934 | +0.02(+0.14%) |
Aug 08, 2024 | 17.99 | 18.00 | 17.95 | 17.97 | 121,775 | -0.03(-0.19%) |
Aug 07, 2024 | 18.05 | 18.07 | 18.01 | 18.01 | 325,803 | -0.08(-0.44%) |
Aug 06, 2024 | 18.09 | 18.09 | 18.02 | 18.09 | 273,810 | -0.02(-0.11%) |
Aug 05, 2024 | 18.13 | 18.19 | 18.11 | 18.11 | 292,354 | -0.02(-0.11%) |
Aug 02, 2024 | 18.11 | 18.14 | 18.09 | 18.13 | 195,816 | +0.16(+0.89%) |