Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.59 | 18.63 | 18.51 | 18.59 | 71,557 | +0.08(+0.43%) |
Oct 17, 2024 | 18.66 | 18.69 | 18.49 | 18.51 | 71,829 | -0.09(-0.48%) |
Oct 16, 2024 | 18.46 | 18.68 | 18.46 | 18.60 | 83,460 | +0.14(+0.76%) |
Oct 15, 2024 | 18.49 | 18.68 | 18.43 | 18.46 | 146,374 | +0.02(+0.11%) |
Oct 14, 2024 | 18.36 | 18.50 | 18.33 | 18.44 | 92,014 | +0.09(+0.49%) |
Oct 11, 2024 | 18.32 | 18.45 | 18.32 | 18.35 | 97,093 | +0.02(+0.11%) |
Oct 10, 2024 | 18.26 | 18.34 | 18.21 | 18.33 | 95,602 | +0.08(+0.44%) |
Oct 09, 2024 | 18.26 | 18.31 | 18.22 | 18.25 | 77,651 | -0.02(-0.11%) |
Oct 08, 2024 | 18.22 | 18.32 | 18.14 | 18.27 | 100,830 | +0.09(+0.50%) |
Oct 07, 2024 | 18.30 | 18.39 | 18.12 | 18.18 | 116,023 | -0.12(-0.66%) |
Oct 04, 2024 | 18.34 | 18.41 | 18.25 | 18.30 | 59,587 | +0.04(+0.22%) |
Oct 03, 2024 | 18.24 | 18.35 | 18.23 | 18.26 | 74,515 | +0.01(+0.05%) |
Oct 02, 2024 | 18.21 | 18.32 | 18.17 | 18.25 | 113,176 | +0.03(+0.16%) |
Oct 01, 2024 | 18.50 | 18.50 | 18.11 | 18.22 | 123,478 | -0.28(-1.51%) |
Sep 30, 2024 | 18.52 | 18.54 | 18.36 | 18.50 | 143,133 | +0.08(+0.43%) |
Sep 27, 2024 | 18.33 | 18.56 | 18.33 | 18.42 | 113,549 | +0.06(+0.32%) |
Sep 26, 2024 | 18.60 | 18.60 | 18.31 | 18.36 | 146,257 | +0.03(+0.16%) |
Sep 25, 2024 | 18.55 | 18.61 | 18.31 | 18.33 | 165,796 | -0.22(-1.21%) |
Sep 24, 2024 | 18.63 | 18.75 | 18.55 | 18.56 | 157,064 | -0.01(-0.05%) |
Sep 23, 2024 | 18.56 | 18.63 | 18.51 | 18.57 | 78,638 | +0.11(+0.58%) |
Sep 20, 2024 | 18.53 | 18.59 | 18.45 | 18.46 | 98,133 | -0.10(-0.53%) |
Sep 19, 2024 | 18.49 | 18.57 | 18.31 | 18.56 | 113,885 | +0.26(+1.44%) |
Sep 18, 2024 | 18.34 | 18.50 | 18.26 | 18.29 | 104,380 | -0.06(-0.32%) |
Sep 17, 2024 | 18.20 | 18.47 | 18.18 | 18.35 | 162,924 | +0.22(+1.19%) |
Sep 16, 2024 | 18.03 | 18.14 | 17.95 | 18.14 | 100,935 | +0.19(+1.04%) |
Sep 13, 2024 | 17.84 | 18.02 | 17.80 | 17.95 | 108,471 | +0.22(+1.21%) |
Sep 12, 2024 | 17.67 | 17.79 | 17.67 | 17.74 | 77,740 | +0.07(+0.39%) |
Sep 11, 2024 | 17.59 | 17.67 | 17.48 | 17.67 | 77,950 | +0.07(+0.39%) |
Sep 10, 2024 | 17.72 | 17.73 | 17.46 | 17.60 | 100,116 | -0.09(-0.50%) |
Sep 09, 2024 | 17.64 | 17.76 | 17.56 | 17.69 | 112,207 | +0.13(+0.72%) |
Sep 06, 2024 | 17.99 | 17.99 | 17.54 | 17.56 | 92,350 | -0.37(-2.07%) |
Sep 05, 2024 | 17.96 | 18.00 | 17.84 | 17.93 | 75,801 | +0.06(+0.33%) |
Sep 04, 2024 | 17.98 | 18.00 | 17.84 | 17.87 | 86,040 | -0.01(-0.05%) |
Sep 03, 2024 | 17.96 | 18.07 | 17.86 | 17.88 | 88,385 | -0.09(-0.49%) |
Aug 30, 2024 | 18.06 | 18.08 | 17.86 | 17.97 | 130,080 | -0.03(-0.16%) |
Aug 29, 2024 | 17.87 | 18.04 | 17.85 | 18.00 | 101,157 | +0.11(+0.60%) |
Aug 28, 2024 | 17.80 | 17.94 | 17.80 | 17.89 | 75,570 | +0.09(+0.49%) |
Aug 27, 2024 | 17.83 | 17.92 | 17.76 | 17.80 | 141,383 | -0.06(-0.33%) |
Aug 26, 2024 | 17.92 | 18.02 | 17.80 | 17.86 | 171,181 | +0.00(+0.00%) |
Aug 23, 2024 | 17.79 | 17.95 | 17.68 | 17.86 | 159,923 | +0.08(+0.44%) |
Aug 22, 2024 | 17.85 | 17.92 | 17.76 | 17.79 | 65,637 | -0.02(-0.11%) |
Aug 21, 2024 | 17.83 | 17.83 | 17.74 | 17.80 | 63,183 | +0.06(+0.33%) |
Aug 20, 2024 | 17.74 | 17.83 | 17.66 | 17.75 | 113,632 | -0.01(-0.05%) |
Aug 19, 2024 | 17.76 | 17.80 | 17.69 | 17.76 | 104,987 | +0.09(+0.50%) |
Aug 16, 2024 | 17.54 | 17.75 | 17.51 | 17.67 | 55,173 | +0.14(+0.78%) |
Aug 15, 2024 | 17.49 | 17.61 | 17.36 | 17.53 | 172,087 | +0.19(+1.12%) |
Aug 14, 2024 | 17.32 | 17.44 | 17.19 | 17.34 | 209,230 | +0.05(+0.28%) |
Aug 13, 2024 | 18.01 | 18.08 | 17.23 | 17.29 | 274,018 | -0.20(-1.17%) |
Aug 12, 2024 | 17.45 | 17.53 | 17.36 | 17.49 | 90,919 | +0.17(+0.96%) |
Aug 09, 2024 | 17.44 | 17.46 | 17.18 | 17.33 | 107,461 | +0.05(+0.28%) |
Aug 08, 2024 | 17.33 | 17.33 | 17.16 | 17.28 | 83,316 | +0.11(+0.62%) |
Aug 07, 2024 | 17.44 | 17.47 | 17.12 | 17.17 | 93,825 | -0.15(-0.84%) |
Aug 06, 2024 | 17.20 | 17.41 | 17.15 | 17.32 | 106,077 | +0.32(+1.89%) |
Aug 05, 2024 | 17.09 | 17.17 | 16.39 | 17.00 | 318,732 | -0.57(-3.27%) |
Aug 02, 2024 | 18.08 | 18.18 | 17.57 | 17.57 | 140,073 | -0.63(-3.47%) |