Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.43 | 18.47 | 18.41 | 18.44 | 72,790 | +0.08(+0.44%) |
Oct 17, 2024 | 18.38 | 18.39 | 18.36 | 18.36 | 180,356 | -0.06(-0.33%) |
Oct 16, 2024 | 18.44 | 18.49 | 18.41 | 18.42 | 38,440 | -0.05(-0.27%) |
Oct 15, 2024 | 18.50 | 18.52 | 18.46 | 18.47 | 82,506 | -0.02(-0.11%) |
Oct 14, 2024 | 18.52 | 18.52 | 18.47 | 18.49 | 28,731 | -0.06(-0.30%) |
Oct 11, 2024 | 18.50 | 18.56 | 18.50 | 18.55 | 38,975 | +0.02(+0.08%) |
Oct 10, 2024 | 18.52 | 18.56 | 18.48 | 18.53 | 23,186 | +0.00(+0.00%) |
Oct 09, 2024 | 18.56 | 18.58 | 18.53 | 18.53 | 51,886 | -0.08(-0.43%) |
Oct 08, 2024 | 18.62 | 18.63 | 18.58 | 18.61 | 41,875 | +0.01(+0.05%) |
Oct 07, 2024 | 18.61 | 18.64 | 18.59 | 18.60 | 61,413 | +0.00(+0.00%) |
Oct 04, 2024 | 18.58 | 18.62 | 18.57 | 18.60 | 130,881 | -0.10(-0.56%) |
Oct 03, 2024 | 18.73 | 18.73 | 18.68 | 18.70 | 69,130 | -0.06(-0.29%) |
Oct 02, 2024 | 18.83 | 18.83 | 18.76 | 18.76 | 130,510 | -0.08(-0.42%) |
Oct 01, 2024 | 18.84 | 18.88 | 18.82 | 18.84 | 112,012 | -0.10(-0.53%) |
Sep 30, 2024 | 19.01 | 19.01 | 18.90 | 18.94 | 159,722 | -0.09(-0.47%) |
Sep 27, 2024 | 19.04 | 19.04 | 18.98 | 19.03 | 70,322 | +0.05(+0.26%) |
Sep 26, 2024 | 18.97 | 18.99 | 18.90 | 18.98 | 342,883 | +0.06(+0.32%) |
Sep 25, 2024 | 19.01 | 19.02 | 18.89 | 18.92 | 87,811 | -0.08(-0.42%) |
Sep 24, 2024 | 18.90 | 19.00 | 18.90 | 19.00 | 109,531 | +0.11(+0.56%) |
Sep 23, 2024 | 18.92 | 18.92 | 18.89 | 18.89 | 58,620 | -0.04(-0.18%) |
Sep 20, 2024 | 18.95 | 18.95 | 18.88 | 18.93 | 93,125 | +0.01(+0.05%) |
Sep 19, 2024 | 18.91 | 18.96 | 18.86 | 18.92 | 116,688 | +0.06(+0.32%) |
Sep 18, 2024 | 18.93 | 19.01 | 18.84 | 18.86 | 116,337 | +0.00(+0.00%) |
Sep 17, 2024 | 18.91 | 18.91 | 18.86 | 18.86 | 86,735 | -0.07(-0.37%) |
Sep 16, 2024 | 18.94 | 18.94 | 18.90 | 18.93 | 91,210 | +0.07(+0.37%) |
Sep 13, 2024 | 18.91 | 18.91 | 18.84 | 18.86 | 76,860 | +0.03(+0.16%) |
Sep 12, 2024 | 18.75 | 18.83 | 18.75 | 18.83 | 86,953 | +0.08(+0.43%) |
Sep 11, 2024 | 18.75 | 18.75 | 18.73 | 18.75 | 33,064 | -0.01(-0.05%) |
Sep 10, 2024 | 18.75 | 18.76 | 18.72 | 18.76 | 53,438 | -0.01(-0.05%) |
Sep 09, 2024 | 18.78 | 18.79 | 18.75 | 18.77 | 108,917 | -0.08(-0.42%) |
Sep 06, 2024 | 18.84 | 18.89 | 18.79 | 18.85 | 97,690 | +0.01(+0.05%) |
Sep 05, 2024 | 18.84 | 18.84 | 18.79 | 18.84 | 80,181 | +0.06(+0.32%) |
Sep 04, 2024 | 18.74 | 18.81 | 18.73 | 18.78 | 89,419 | +0.06(+0.32%) |
Sep 03, 2024 | 18.74 | 18.75 | 18.69 | 18.72 | 67,281 | -0.01(-0.05%) |
Aug 30, 2024 | 18.73 | 18.79 | 18.70 | 18.73 | 64,928 | -0.02(-0.11%) |
Aug 29, 2024 | 18.77 | 18.79 | 18.73 | 18.75 | 43,607 | -0.05(-0.27%) |
Aug 28, 2024 | 18.83 | 18.84 | 18.80 | 18.80 | 31,860 | -0.12(-0.63%) |
Aug 27, 2024 | 18.88 | 18.92 | 18.85 | 18.92 | 34,686 | +0.08(+0.42%) |
Aug 26, 2024 | 18.85 | 18.88 | 18.84 | 18.84 | 53,573 | -0.03(-0.16%) |
Aug 23, 2024 | 18.73 | 18.90 | 18.73 | 18.87 | 158,383 | +0.14(+0.75%) |
Aug 22, 2024 | 18.78 | 18.78 | 18.71 | 18.73 | 44,897 | -0.06(-0.32%) |
Aug 21, 2024 | 18.72 | 18.84 | 18.72 | 18.79 | 160,141 | +0.03(+0.16%) |
Aug 20, 2024 | 18.73 | 18.76 | 18.70 | 18.76 | 41,940 | +0.07(+0.37%) |
Aug 19, 2024 | 18.62 | 18.70 | 18.61 | 18.69 | 58,822 | +0.09(+0.48%) |
Aug 16, 2024 | 18.50 | 18.62 | 18.50 | 18.60 | 33,138 | +0.11(+0.59%) |
Aug 15, 2024 | 18.47 | 18.50 | 18.43 | 18.49 | 48,010 | -0.07(-0.38%) |
Aug 14, 2024 | 18.59 | 18.61 | 18.52 | 18.56 | 35,980 | -0.02(-0.11%) |
Aug 13, 2024 | 18.47 | 18.58 | 18.47 | 18.58 | 47,571 | +0.13(+0.70%) |
Aug 12, 2024 | 18.40 | 18.46 | 18.40 | 18.45 | 27,096 | -0.01(-0.05%) |
Aug 09, 2024 | 18.48 | 18.48 | 18.43 | 18.46 | 30,448 | +0.03(+0.16%) |
Aug 08, 2024 | 18.38 | 18.45 | 18.35 | 18.43 | 26,200 | -0.01(-0.05%) |
Aug 07, 2024 | 18.43 | 18.45 | 18.41 | 18.44 | 40,534 | -0.03(-0.14%) |
Aug 06, 2024 | 18.47 | 18.49 | 18.45 | 18.47 | 35,889 | -0.06(-0.35%) |
Aug 05, 2024 | 18.60 | 18.62 | 18.48 | 18.53 | 150,432 | +0.11(+0.60%) |
Aug 02, 2024 | 18.38 | 18.48 | 18.38 | 18.42 | 180,578 | +0.20(+1.10%) |