Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.85 | 19.85 | 19.78 | 19.78 | 3,734 | -0.12(-0.59%) |
Oct 17, 2024 | 20.02 | 20.02 | 19.89 | 19.89 | 135 | -0.12(-0.59%) |
Oct 16, 2024 | 20.05 | 20.05 | 20.01 | 20.01 | 482 | +0.21(+1.05%) |
Oct 15, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 2 | -0.07(-0.35%) |
Oct 14, 2024 | 19.82 | 19.87 | 19.82 | 19.87 | 932 | +0.11(+0.56%) |
Oct 11, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 100 | +0.34(+1.77%) |
Oct 10, 2024 | 19.41 | 19.42 | 19.39 | 19.42 | 269 | -0.30(-1.50%) |
Oct 09, 2024 | 19.78 | 19.78 | 19.72 | 19.72 | 274 | +0.08(+0.42%) |
Oct 08, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 67 | +0.15(+0.78%) |
Oct 07, 2024 | 19.56 | 19.56 | 19.47 | 19.48 | 1,049 | -0.21(-1.05%) |
Oct 04, 2024 | 19.63 | 19.69 | 19.63 | 19.69 | 10,376 | +0.33(+1.70%) |
Oct 03, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 9 | -0.16(-0.80%) |
Oct 02, 2024 | 19.57 | 19.57 | 19.51 | 19.51 | 200 | -0.02(-0.13%) |
Oct 01, 2024 | 19.49 | 19.62 | 19.49 | 19.54 | 645 | -0.20(-1.01%) |
Sep 30, 2024 | 19.70 | 19.75 | 19.65 | 19.74 | 1,627 | +0.12(+0.60%) |
Sep 27, 2024 | 19.80 | 19.80 | 19.60 | 19.62 | 785 | +0.03(+0.17%) |
Sep 26, 2024 | 19.65 | 19.68 | 19.59 | 19.59 | 2,282 | +0.05(+0.26%) |
Sep 25, 2024 | 19.64 | 19.67 | 19.53 | 19.54 | 900 | -0.10(-0.52%) |
Sep 24, 2024 | 19.62 | 19.64 | 19.62 | 19.64 | 2,773 | -0.15(-0.74%) |
Sep 23, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 1 | +0.04(+0.21%) |
Sep 20, 2024 | 19.78 | 19.78 | 19.74 | 19.74 | 129 | -0.11(-0.55%) |
Sep 19, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 23 | +0.48(+2.47%) |
Sep 18, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 20 | +0.10(+0.54%) |
Sep 17, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 154 | +0.10(+0.52%) |
Sep 16, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 50 | +0.11(+0.60%) |
Sep 13, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 103 | +0.41(+2.19%) |
Sep 12, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 22 | +0.33(+1.80%) |
Sep 11, 2024 | 18.27 | 18.32 | 18.27 | 18.32 | 783 | +0.14(+0.75%) |
Sep 10, 2024 | 18.24 | 18.26 | 18.15 | 18.18 | 1,702 | -0.13(-0.70%) |
Sep 09, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | +0.08(+0.45%) |
Sep 06, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 183 | -0.30(-1.61%) |
Sep 05, 2024 | 18.56 | 18.57 | 18.53 | 18.53 | 243 | -0.16(-0.87%) |
Sep 04, 2024 | 18.67 | 18.69 | 18.67 | 18.69 | 260 | +0.02(+0.09%) |
Sep 03, 2024 | 18.90 | 18.91 | 18.67 | 18.67 | 19,787 | -0.73(-3.76%) |
Aug 30, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 100 | +0.19(+0.97%) |
Aug 29, 2024 | 19.35 | 19.35 | 19.22 | 19.22 | 399 | +0.07(+0.38%) |
Aug 28, 2024 | 19.18 | 19.18 | 19.14 | 19.14 | 3,015 | -0.02(-0.12%) |
Aug 27, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 0 | -0.07(-0.38%) |
Aug 26, 2024 | 19.33 | 19.34 | 19.24 | 19.24 | 3,021 | -0.07(-0.36%) |
Aug 23, 2024 | 19.32 | 19.32 | 19.28 | 19.31 | 480 | +0.48(+2.56%) |
Aug 22, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 330 | -0.14(-0.73%) |
Aug 21, 2024 | 18.96 | 18.97 | 18.96 | 18.96 | 5,100 | +0.23(+1.25%) |
Aug 20, 2024 | 18.86 | 18.88 | 18.73 | 18.73 | 540 | -0.15(-0.79%) |
Aug 19, 2024 | 18.85 | 18.88 | 18.85 | 18.88 | 165 | +0.14(+0.73%) |
Aug 16, 2024 | 18.79 | 18.83 | 18.74 | 18.74 | 872 | -0.02(-0.09%) |
Aug 15, 2024 | 18.60 | 18.76 | 18.60 | 18.76 | 640 | +0.34(+1.84%) |
Aug 14, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 0 | +0.02(+0.13%) |
Aug 13, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 12 | +0.28(+1.53%) |
Aug 12, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 4 | -0.10(-0.54%) |
Aug 09, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 100 | +0.22(+1.20%) |
Aug 08, 2024 | 18.01 | 18.01 | 18.00 | 18.00 | 10,345 | +0.51(+2.93%) |
Aug 07, 2024 | 17.77 | 17.77 | 17.49 | 17.49 | 985 | -0.21(-1.20%) |
Aug 06, 2024 | 17.73 | 17.78 | 17.70 | 17.70 | 200 | +0.36(+2.07%) |
Aug 05, 2024 | 17.16 | 17.41 | 17.16 | 17.34 | 3,627 | -0.55(-3.06%) |
Aug 02, 2024 | 17.96 | 18.04 | 17.78 | 17.89 | 4,260 | -0.62(-3.33%) |