Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.81 | 18.97 | 18.81 | 18.88 | 16,190 | +0.13(+0.69%) |
Oct 17, 2024 | 18.93 | 18.93 | 18.72 | 18.75 | 13,958 | -0.14(-0.74%) |
Oct 16, 2024 | 18.64 | 19.22 | 18.64 | 18.89 | 18,893 | -0.04(-0.21%) |
Oct 15, 2024 | 18.77 | 19.08 | 18.63 | 18.93 | 112,934 | +0.21(+1.12%) |
Oct 11, 2024 | 18.72 | 0 | +0.32(+1.74%) | |||
Oct 10, 2024 | 18.46 | 18.53 | 18.29 | 18.40 | 19,113 | -0.15(-0.81%) |
Oct 09, 2024 | 18.67 | 18.67 | 18.44 | 18.55 | 24,419 | +0.04(+0.22%) |
Oct 08, 2024 | 18.46 | 18.60 | 18.43 | 18.51 | 16,746 | -0.07(-0.38%) |
Oct 07, 2024 | 18.51 | 18.61 | 18.40 | 18.58 | 25,378 | -0.11(-0.59%) |
Oct 04, 2024 | 18.83 | 18.85 | 18.58 | 18.69 | 25,807 | -0.12(-0.64%) |
Oct 03, 2024 | 19.00 | 19.00 | 18.69 | 18.81 | 15,818 | -0.16(-0.84%) |
Oct 02, 2024 | 19.05 | 19.16 | 18.93 | 18.97 | 12,945 | -0.10(-0.52%) |
Oct 01, 2024 | 19.25 | 19.27 | 18.94 | 19.07 | 14,025 | -0.20(-1.04%) |
Sep 30, 2024 | 19.03 | 19.27 | 18.90 | 19.27 | 20,997 | +0.29(+1.53%) |
Sep 27, 2024 | 19.20 | 19.31 | 18.91 | 18.98 | 21,015 | -0.21(-1.09%) |
Sep 26, 2024 | 19.15 | 19.43 | 19.14 | 19.19 | 32,009 | -0.05(-0.26%) |
Sep 25, 2024 | 19.36 | 19.46 | 19.02 | 19.24 | 20,743 | -0.14(-0.72%) |
Sep 24, 2024 | 18.67 | 19.38 | 18.67 | 19.38 | 57,800 | +0.63(+3.36%) |
Sep 23, 2024 | 18.99 | 18.99 | 18.64 | 18.75 | 23,373 | -0.10(-0.53%) |
Sep 20, 2024 | 19.25 | 19.25 | 18.83 | 18.85 | 34,654 | -0.36(-1.87%) |
Sep 19, 2024 | 19.01 | 19.25 | 18.96 | 19.21 | 21,012 | +0.19(+1.00%) |
Sep 18, 2024 | 19.38 | 19.38 | 18.94 | 19.02 | 28,810 | -0.18(-0.94%) |
Sep 17, 2024 | 18.85 | 19.22 | 18.84 | 19.20 | 34,927 | +0.34(+1.80%) |
Sep 16, 2024 | 18.79 | 19.23 | 18.62 | 18.86 | 46,211 | -0.65(-3.33%) |
Sep 13, 2024 | 19.14 | 19.53 | 18.73 | 19.51 | 25,165 | +0.41(+2.15%) |
Sep 12, 2024 | 18.90 | 19.31 | 18.90 | 19.10 | 19,221 | +0.06(+0.32%) |
Sep 11, 2024 | 18.99 | 19.07 | 18.69 | 19.04 | 25,570 | +0.13(+0.69%) |
Sep 10, 2024 | 18.26 | 18.92 | 18.20 | 18.91 | 78,077 | +0.58(+3.16%) |
Sep 09, 2024 | 18.25 | 18.60 | 18.25 | 18.33 | 87,369 | +0.07(+0.38%) |
Sep 06, 2024 | 18.55 | 18.63 | 18.20 | 18.26 | 25,112 | -0.22(-1.19%) |
Sep 05, 2024 | 18.34 | 18.72 | 18.34 | 18.48 | 19,945 | -0.01(-0.05%) |
Sep 04, 2024 | 18.09 | 18.66 | 18.09 | 18.49 | 46,251 | +0.42(+2.32%) |
Sep 03, 2024 | 18.16 | 18.22 | 18.00 | 18.07 | 19,623 | -0.15(-0.82%) |
Aug 30, 2024 | 18.22 | 0 | +0.14(+0.77%) | |||
Aug 29, 2024 | 17.85 | 18.12 | 17.85 | 18.08 | 21,850 | +0.10(+0.56%) |
Aug 28, 2024 | 18.04 | 18.26 | 17.84 | 17.98 | 23,262 | -0.19(-1.05%) |
Aug 27, 2024 | 17.98 | 18.17 | 17.91 | 18.17 | 42,630 | +0.26(+1.45%) |
Aug 26, 2024 | 17.75 | 18.02 | 17.75 | 17.91 | 34,913 | +0.16(+0.90%) |
Aug 23, 2024 | 17.32 | 17.84 | 17.32 | 17.75 | 25,185 | +0.34(+1.95%) |
Aug 22, 2024 | 17.58 | 17.60 | 17.31 | 17.41 | 12,265 | -0.13(-0.74%) |
Aug 21, 2024 | 17.09 | 17.54 | 17.09 | 17.54 | 17,917 | +0.49(+2.87%) |
Aug 20, 2024 | 17.27 | 17.30 | 17.00 | 17.05 | 14,606 | -0.20(-1.16%) |
Aug 19, 2024 | 17.27 | 17.61 | 17.25 | 17.25 | 20,033 | -0.02(-0.12%) |
Aug 16, 2024 | 17.06 | 17.30 | 17.03 | 17.27 | 24,265 | +0.22(+1.29%) |
Aug 15, 2024 | 16.60 | 17.14 | 16.60 | 17.05 | 241,454 | +0.36(+2.16%) |
Aug 14, 2024 | 16.66 | 16.69 | 16.57 | 16.69 | 19,102 | +0.06(+0.36%) |
Aug 13, 2024 | 16.57 | 16.69 | 16.46 | 16.63 | 25,285 | +0.02(+0.12%) |
Aug 12, 2024 | 16.56 | 16.65 | 16.47 | 16.61 | 26,484 | +0.01(+0.06%) |
Aug 09, 2024 | 16.43 | 16.65 | 16.35 | 16.60 | 13,504 | +0.10(+0.61%) |
Aug 08, 2024 | 16.62 | 16.62 | 16.42 | 16.50 | 29,219 | -0.03(-0.18%) |
Aug 07, 2024 | 16.57 | 16.75 | 16.41 | 16.53 | 27,140 | -0.17(-1.02%) |
Aug 06, 2024 | 16.35 | 16.79 | 16.35 | 16.70 | 21,349 | +0.11(+0.66%) |
Aug 02, 2024 | 16.59 | 0 | +0.08(+0.48%) |