Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 18.97 | 18.97 | 18.90 | 18.91 | 1,038 | -0.08(-0.42%) |
Oct 24, 2024 | 18.89 | 18.99 | 18.89 | 18.99 | 1,637 | +0.14(+0.74%) |
Oct 23, 2024 | 18.91 | 18.91 | 18.82 | 18.85 | 6,665 | -0.08(-0.43%) |
Oct 22, 2024 | 20.31 | 20.31 | 18.94 | 18.94 | 2,545 | -0.15(-0.77%) |
Oct 21, 2024 | 19.07 | 19.08 | 19.07 | 19.08 | 410 | +0.07(+0.39%) |
Oct 18, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 249 | +0.06(+0.30%) |
Oct 17, 2024 | 18.99 | 18.99 | 18.93 | 18.95 | 1,055 | -0.02(-0.11%) |
Oct 16, 2024 | 18.95 | 18.97 | 18.93 | 18.97 | 4,963 | +0.23(+1.23%) |
Oct 15, 2024 | 18.76 | 18.83 | 18.74 | 18.74 | 4,245 | -0.00(-0.01%) |
Oct 14, 2024 | 18.66 | 18.74 | 18.66 | 18.74 | 162 | +0.05(+0.29%) |
Oct 11, 2024 | 18.66 | 18.69 | 18.66 | 18.69 | 382 | -0.42(-2.21%) |
Oct 10, 2024 | 19.05 | 19.11 | 19.05 | 19.11 | 2,054 | +0.07(+0.38%) |
Oct 09, 2024 | 19.00 | 19.12 | 19.00 | 19.03 | 8,807 | -0.05(-0.28%) |
Oct 08, 2024 | 19.07 | 19.09 | 19.06 | 19.09 | 1,845 | -0.02(-0.09%) |
Oct 07, 2024 | 19.09 | 19.10 | 19.09 | 19.10 | 424 | -0.08(-0.40%) |
Oct 04, 2024 | 19.12 | 19.18 | 19.12 | 19.18 | 371 | +0.12(+0.61%) |
Oct 03, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 36 | +0.11(+0.59%) |
Oct 02, 2024 | 18.99 | 18.99 | 18.91 | 18.95 | 2,146 | +0.04(+0.24%) |
Oct 01, 2024 | 18.97 | 18.99 | 18.91 | 18.91 | 855 | -0.15(-0.78%) |
Sep 30, 2024 | 18.97 | 19.10 | 18.95 | 19.05 | 15,705 | -0.01(-0.06%) |
Sep 27, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 100 | +0.12(+0.62%) |
Sep 26, 2024 | 18.94 | 18.95 | 18.93 | 18.95 | 2,369 | +0.16(+0.82%) |
Sep 25, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 188 | -0.20(-1.07%) |
Sep 24, 2024 | 19.03 | 19.04 | 19.00 | 19.00 | 1,128 | -0.02(-0.08%) |
Sep 23, 2024 | 19.09 | 19.09 | 19.01 | 19.01 | 1,409 | +0.04(+0.18%) |
Sep 20, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 100 | -0.09(-0.45%) |
Sep 19, 2024 | 19.09 | 19.09 | 19.06 | 19.06 | 509 | +0.15(+0.77%) |
Sep 18, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 21 | +0.08(+0.40%) |
Sep 17, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18 | -0.14(-0.72%) |
Sep 16, 2024 | 18.96 | 18.98 | 18.92 | 18.98 | 4,590 | +0.02(+0.10%) |
Sep 13, 2024 | 18.95 | 18.96 | 18.92 | 18.96 | 506 | +0.18(+0.98%) |
Sep 12, 2024 | 18.65 | 18.77 | 18.64 | 18.77 | 2,925 | +0.16(+0.85%) |
Sep 11, 2024 | 18.55 | 18.62 | 18.53 | 18.62 | 2,621 | +0.04(+0.23%) |
Sep 10, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 764 | -0.06(-0.34%) |
Sep 09, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 45 | +0.01(+0.07%) |
Sep 06, 2024 | 18.71 | 18.71 | 18.61 | 18.62 | 2,547 | -0.20(-1.05%) |
Sep 05, 2024 | 18.79 | 18.82 | 18.78 | 18.82 | 4,941 | -0.02(-0.10%) |
Sep 04, 2024 | 18.82 | 18.84 | 18.82 | 18.84 | 654 | +0.01(+0.03%) |
Sep 03, 2024 | 18.90 | 18.90 | 18.82 | 18.83 | 531 | -0.09(-0.49%) |
Aug 30, 2024 | 20.28 | 20.28 | 18.83 | 18.93 | 4,821 | +0.18(+0.94%) |
Aug 29, 2024 | 18.71 | 18.80 | 18.62 | 18.75 | 19,346 | +0.11(+0.60%) |
Aug 28, 2024 | 18.74 | 18.74 | 18.14 | 18.64 | 35,363 | -0.14(-0.72%) |
Aug 27, 2024 | 18.68 | 18.77 | 18.68 | 18.77 | 258 | +0.08(+0.43%) |
Aug 26, 2024 | 18.75 | 18.75 | 18.64 | 18.69 | 7,816 | -0.02(-0.12%) |
Aug 23, 2024 | 18.75 | 18.77 | 18.69 | 18.72 | 4,109 | +0.11(+0.58%) |
Aug 22, 2024 | 18.67 | 18.67 | 18.61 | 18.61 | 1,022 | +0.01(+0.06%) |
Aug 21, 2024 | 18.54 | 18.60 | 18.50 | 18.59 | 2,899 | +0.09(+0.49%) |
Aug 20, 2024 | 18.63 | 18.63 | 18.50 | 18.50 | 405 | -0.09(-0.47%) |
Aug 19, 2024 | 18.54 | 18.61 | 18.54 | 18.59 | 331 | +0.08(+0.41%) |
Aug 16, 2024 | 18.52 | 18.52 | 18.50 | 18.51 | 442 | +0.06(+0.31%) |
Aug 15, 2024 | 18.38 | 18.46 | 18.38 | 18.46 | 3,429 | +0.21(+1.16%) |
Aug 14, 2024 | 18.23 | 18.24 | 18.23 | 18.24 | 636 | +0.06(+0.32%) |
Aug 13, 2024 | 18.23 | 18.23 | 18.15 | 18.19 | 310 | +0.02(+0.11%) |
Aug 12, 2024 | 18.30 | 18.30 | 18.17 | 18.17 | 206 | -0.02(-0.11%) |
Aug 09, 2024 | 18.20 | 18.21 | 18.19 | 18.19 | 1,955 | -0.06(-0.32%) |
Aug 08, 2024 | 18.20 | 18.24 | 18.20 | 18.24 | 523 | +0.13(+0.70%) |
Aug 07, 2024 | 18.30 | 18.30 | 18.12 | 18.12 | 244 | -0.16(-0.89%) |
Aug 06, 2024 | 18.19 | 18.32 | 18.19 | 18.28 | 1,004 | +0.34(+1.87%) |
Aug 05, 2024 | 17.58 | 18.16 | 17.53 | 17.94 | 4,137 | -0.57(-3.09%) |
Aug 02, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 196 | -0.61(-3.19%) |