Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.73 | 18.81 | 18.68 | 18.69 | 71,310 | -0.09(-0.48%) |
Oct 17, 2024 | 18.87 | 18.96 | 18.71 | 18.78 | 75,857 | -0.11(-0.58%) |
Oct 16, 2024 | 18.69 | 18.96 | 18.68 | 18.89 | 108,998 | +0.21(+1.12%) |
Oct 15, 2024 | 18.72 | 18.80 | 18.68 | 18.68 | 85,336 | -0.04(-0.21%) |
Oct 14, 2024 | 18.72 | 18.73 | 18.67 | 18.72 | 51,270 | +0.00(+0.00%) |
Oct 11, 2024 | 18.67 | 18.78 | 18.67 | 18.72 | 65,519 | +0.00(+0.00%) |
Oct 10, 2024 | 18.63 | 18.75 | 18.57 | 18.72 | 53,295 | +0.16(+0.86%) |
Oct 09, 2024 | 18.55 | 18.63 | 18.47 | 18.56 | 62,540 | -0.01(-0.05%) |
Oct 08, 2024 | 18.53 | 18.66 | 18.52 | 18.57 | 100,877 | +0.17(+0.92%) |
Oct 07, 2024 | 18.69 | 18.69 | 18.39 | 18.40 | 103,862 | -0.23(-1.23%) |
Oct 04, 2024 | 18.66 | 18.68 | 18.55 | 18.63 | 121,733 | -0.04(-0.21%) |
Oct 03, 2024 | 18.85 | 18.88 | 18.62 | 18.67 | 105,425 | -0.24(-1.27%) |
Oct 02, 2024 | 18.93 | 18.96 | 18.85 | 18.91 | 71,030 | +0.00(+0.00%) |
Oct 01, 2024 | 19.02 | 19.10 | 18.91 | 18.91 | 104,184 | -0.11(-0.58%) |
Sep 30, 2024 | 19.19 | 19.19 | 18.95 | 19.02 | 157,940 | -0.21(-1.09%) |
Sep 27, 2024 | 19.16 | 19.23 | 19.07 | 19.23 | 78,198 | +0.12(+0.63%) |
Sep 26, 2024 | 19.21 | 19.25 | 19.05 | 19.11 | 77,629 | -0.04(-0.21%) |
Sep 25, 2024 | 18.99 | 19.17 | 18.99 | 19.15 | 91,063 | +0.16(+0.84%) |
Sep 24, 2024 | 19.05 | 19.09 | 18.81 | 18.99 | 153,332 | +0.03(+0.16%) |
Sep 23, 2024 | 18.91 | 19.15 | 18.91 | 18.96 | 164,677 | +0.13(+0.69%) |
Sep 20, 2024 | 18.46 | 18.84 | 18.45 | 18.83 | 202,705 | +0.45(+2.45%) |
Sep 19, 2024 | 18.40 | 18.46 | 18.35 | 18.38 | 70,703 | +0.10(+0.54%) |
Sep 18, 2024 | 18.46 | 18.49 | 18.27 | 18.28 | 70,688 | -0.14(-0.77%) |
Sep 17, 2024 | 18.43 | 18.44 | 18.35 | 18.42 | 96,497 | +0.02(+0.12%) |
Sep 16, 2024 | 18.11 | 18.41 | 18.11 | 18.40 | 135,887 | +0.24(+1.32%) |
Sep 13, 2024 | 18.19 | 18.19 | 18.09 | 18.16 | 54,173 | +0.03(+0.17%) |
Sep 12, 2024 | 18.07 | 18.23 | 18.07 | 18.13 | 93,668 | +0.15(+0.83%) |
Sep 11, 2024 | 18.01 | 18.06 | 17.95 | 17.98 | 75,124 | -0.10(-0.55%) |
Sep 10, 2024 | 18.02 | 18.10 | 18.01 | 18.08 | 42,907 | +0.13(+0.72%) |
Sep 09, 2024 | 17.97 | 18.17 | 17.95 | 17.95 | 113,867 | -0.02(-0.11%) |
Sep 06, 2024 | 18.09 | 18.14 | 17.90 | 17.97 | 154,726 | -0.18(-0.99%) |
Sep 05, 2024 | 18.25 | 18.26 | 18.12 | 18.15 | 78,908 | -0.08(-0.44%) |
Sep 04, 2024 | 18.23 | 18.28 | 18.19 | 18.23 | 70,601 | +0.04(+0.22%) |
Sep 03, 2024 | 18.23 | 18.27 | 18.14 | 18.19 | 55,361 | -0.08(-0.44%) |
Aug 30, 2024 | 18.13 | 18.34 | 18.06 | 18.27 | 80,677 | +0.22(+1.22%) |
Aug 29, 2024 | 18.20 | 18.25 | 18.05 | 18.05 | 96,934 | -0.10(-0.55%) |
Aug 28, 2024 | 18.20 | 18.33 | 18.15 | 18.15 | 88,535 | -0.05(-0.27%) |
Aug 27, 2024 | 18.30 | 18.37 | 18.19 | 18.20 | 105,621 | -0.19(-1.03%) |
Aug 26, 2024 | 18.53 | 18.60 | 18.38 | 18.39 | 116,449 | -0.13(-0.70%) |
Aug 23, 2024 | 18.42 | 18.58 | 18.38 | 18.52 | 129,774 | +0.11(+0.60%) |
Aug 22, 2024 | 18.56 | 18.56 | 18.40 | 18.41 | 153,028 | -0.15(-0.79%) |
Aug 21, 2024 | 18.46 | 18.57 | 18.43 | 18.56 | 93,312 | +0.14(+0.74%) |
Aug 20, 2024 | 18.51 | 18.59 | 18.39 | 18.42 | 107,400 | -0.09(-0.47%) |
Aug 19, 2024 | 18.40 | 18.59 | 18.39 | 18.51 | 274,364 | +0.15(+0.80%) |
Aug 16, 2024 | 18.27 | 18.43 | 18.25 | 18.36 | 121,593 | +0.13(+0.69%) |
Aug 15, 2024 | 18.02 | 18.25 | 18.02 | 18.23 | 99,030 | +0.24(+1.35%) |
Aug 14, 2024 | 18.01 | 18.02 | 17.97 | 17.99 | 100,469 | -0.02(-0.11%) |
Aug 13, 2024 | 17.85 | 18.01 | 17.83 | 18.01 | 106,868 | +0.08(+0.43%) |
Aug 12, 2024 | 17.63 | 17.95 | 17.60 | 17.93 | 185,041 | +0.39(+2.22%) |
Aug 09, 2024 | 17.43 | 17.63 | 17.43 | 17.54 | 73,571 | +0.12(+0.67%) |
Aug 08, 2024 | 17.47 | 17.47 | 17.31 | 17.43 | 72,550 | +0.04(+0.22%) |
Aug 07, 2024 | 17.33 | 17.48 | 17.33 | 17.39 | 102,538 | +0.12(+0.68%) |
Aug 06, 2024 | 17.14 | 17.29 | 17.10 | 17.27 | 111,688 | +0.12(+0.68%) |
Aug 05, 2024 | 17.00 | 17.19 | 16.90 | 17.15 | 241,758 | -0.36(-2.06%) |
Aug 02, 2024 | 17.60 | 17.81 | 17.31 | 17.51 | 192,756 | -0.37(-2.07%) |