Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.95 | 18.00 | 17.74 | 17.78 | 3,089 | +0.03(+0.18%) |
Oct 17, 2024 | 17.71 | 17.77 | 17.70 | 17.74 | 8,177 | -0.10(-0.55%) |
Oct 16, 2024 | 17.80 | 17.89 | 17.79 | 17.84 | 10,749 | +0.34(+1.95%) |
Oct 15, 2024 | 17.50 | 17.59 | 17.38 | 17.50 | 4,535 | +0.15(+0.84%) |
Oct 14, 2024 | 17.00 | 17.35 | 17.00 | 17.35 | 4,075 | +0.28(+1.66%) |
Oct 11, 2024 | 17.19 | 17.19 | 17.00 | 17.07 | 6,819 | -0.51(-2.93%) |
Oct 10, 2024 | 17.38 | 17.66 | 17.38 | 17.58 | 25,921 | -0.00(-0.01%) |
Oct 09, 2024 | 17.69 | 17.81 | 17.56 | 17.59 | 9,143 | -0.03(-0.17%) |
Oct 08, 2024 | 17.50 | 17.65 | 17.37 | 17.62 | 7,814 | -0.34(-1.91%) |
Oct 07, 2024 | 17.65 | 17.96 | 17.34 | 17.96 | 8,723 | +0.17(+0.96%) |
Oct 04, 2024 | 18.00 | 18.00 | 17.65 | 17.79 | 10,338 | -0.20(-1.08%) |
Oct 03, 2024 | 18.18 | 18.39 | 17.40 | 17.98 | 8,902 | +0.17(+0.94%) |
Oct 02, 2024 | 17.80 | 17.86 | 17.75 | 17.82 | 2,251 | -0.13(-0.71%) |
Oct 01, 2024 | 18.15 | 18.15 | 17.82 | 17.95 | 24,528 | -0.59(-3.16%) |
Sep 30, 2024 | 18.40 | 18.56 | 18.10 | 18.53 | 46,187 | +0.08(+0.42%) |
Sep 27, 2024 | 18.48 | 18.54 | 18.33 | 18.45 | 13,372 | +0.11(+0.62%) |
Sep 26, 2024 | 18.33 | 18.37 | 18.10 | 18.34 | 2,274 | +0.16(+0.91%) |
Sep 25, 2024 | 18.34 | 18.39 | 18.17 | 18.17 | 11,032 | -0.52(-2.76%) |
Sep 24, 2024 | 18.63 | 18.71 | 18.53 | 18.69 | 11,613 | +0.23(+1.25%) |
Sep 23, 2024 | 18.89 | 18.89 | 18.45 | 18.46 | 4,543 | -0.35(-1.86%) |
Sep 20, 2024 | 19.07 | 19.12 | 18.81 | 18.81 | 14,772 | -0.21(-1.09%) |
Sep 19, 2024 | 18.99 | 19.21 | 18.92 | 19.02 | 38,904 | +0.20(+1.07%) |
Sep 18, 2024 | 18.72 | 19.00 | 18.54 | 18.81 | 21,189 | +0.13(+0.69%) |
Sep 17, 2024 | 18.68 | 18.75 | 18.63 | 18.68 | 1,602 | -0.06(-0.30%) |
Sep 16, 2024 | 18.23 | 18.74 | 18.23 | 18.74 | 6,634 | +0.39(+2.10%) |
Sep 13, 2024 | 18.25 | 18.35 | 18.25 | 18.35 | 937 | +0.39(+2.19%) |
Sep 12, 2024 | 17.66 | 17.96 | 17.66 | 17.96 | 589 | +0.30(+1.69%) |
Sep 11, 2024 | 17.56 | 17.73 | 17.56 | 17.66 | 2,792 | -0.13(-0.74%) |
Sep 10, 2024 | 17.45 | 18.01 | 17.39 | 17.79 | 4,602 | +0.10(+0.57%) |
Sep 09, 2024 | 17.86 | 17.86 | 17.62 | 17.69 | 12,655 | +0.01(+0.05%) |
Sep 06, 2024 | 17.86 | 17.86 | 17.66 | 17.68 | 13,174 | -0.12(-0.66%) |
Sep 05, 2024 | 17.87 | 17.87 | 17.68 | 17.80 | 3,740 | +0.18(+1.04%) |
Sep 04, 2024 | 17.86 | 17.86 | 17.57 | 17.62 | 5,745 | -0.30(-1.66%) |
Sep 03, 2024 | 18.11 | 18.11 | 17.87 | 17.92 | 6,009 | -0.28(-1.56%) |
Aug 30, 2024 | 18.06 | 18.25 | 18.06 | 18.20 | 2,710 | +0.11(+0.63%) |
Aug 29, 2024 | 18.16 | 18.25 | 18.09 | 18.09 | 5,397 | +0.13(+0.71%) |
Aug 28, 2024 | 18.01 | 18.01 | 17.88 | 17.96 | 2,475 | +0.04(+0.23%) |
Aug 27, 2024 | 18.01 | 18.01 | 17.89 | 17.92 | 1,670 | -0.12(-0.68%) |
Aug 26, 2024 | 17.88 | 18.12 | 17.88 | 18.04 | 5,102 | +0.16(+0.90%) |
Aug 23, 2024 | 17.79 | 17.88 | 17.71 | 17.88 | 3,064 | +0.42(+2.39%) |
Aug 22, 2024 | 17.36 | 17.46 | 17.36 | 17.46 | 891 | -0.01(-0.08%) |
Aug 21, 2024 | 17.45 | 17.48 | 17.33 | 17.47 | 1,959 | +0.09(+0.54%) |
Aug 20, 2024 | 17.45 | 17.45 | 17.38 | 17.38 | 1,401 | +0.02(+0.11%) |
Aug 19, 2024 | 17.32 | 17.59 | 17.32 | 17.36 | 2,334 | -0.03(-0.20%) |
Aug 16, 2024 | 17.34 | 17.40 | 17.30 | 17.40 | 1,330 | +0.13(+0.72%) |
Aug 15, 2024 | 17.26 | 17.31 | 17.26 | 17.27 | 1,867 | +0.21(+1.22%) |
Aug 14, 2024 | 16.96 | 17.06 | 16.96 | 17.06 | 1,673 | +0.10(+0.58%) |
Aug 13, 2024 | 16.91 | 16.98 | 16.62 | 16.96 | 34,824 | +0.35(+2.09%) |
Aug 12, 2024 | 17.16 | 17.18 | 16.62 | 16.62 | 43,740 | -0.47(-2.76%) |
Aug 09, 2024 | 17.08 | 17.12 | 17.04 | 17.09 | 8,650 | +0.01(+0.04%) |
Aug 08, 2024 | 16.88 | 17.16 | 16.88 | 17.08 | 5,319 | +0.20(+1.20%) |
Aug 07, 2024 | 16.96 | 17.16 | 16.80 | 16.88 | 2,464 | +0.20(+1.17%) |
Aug 06, 2024 | 16.48 | 16.78 | 16.48 | 16.68 | 4,903 | +0.61(+3.81%) |
Aug 05, 2024 | 16.11 | 16.74 | 15.60 | 16.07 | 40,063 | -1.00(-5.86%) |
Aug 02, 2024 | 17.08 | 17.14 | 16.71 | 17.07 | 7,950 | -0.24(-1.38%) |