Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.89 | 19.89 | 18.40 | 18.41 | 3,365 | +0.05(+0.25%) |
Oct 17, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 15 | -0.02(-0.08%) |
Oct 16, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 117 | -0.01(-0.03%) |
Oct 15, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17 | -0.10(-0.54%) |
Oct 14, 2024 | 18.46 | 18.48 | 18.46 | 18.48 | 251 | -0.02(-0.08%) |
Oct 11, 2024 | 18.35 | 18.51 | 18.35 | 18.50 | 759 | +0.10(+0.54%) |
Oct 10, 2024 | 18.40 | 18.57 | 18.40 | 18.40 | 86,077 | -0.15(-0.81%) |
Oct 09, 2024 | 18.55 | 18.59 | 18.55 | 18.55 | 1,110 | -0.05(-0.30%) |
Oct 08, 2024 | 18.63 | 18.71 | 18.53 | 18.61 | 17,867 | -0.03(-0.14%) |
Oct 07, 2024 | 18.56 | 18.66 | 18.56 | 18.63 | 5,133 | -0.05(-0.28%) |
Oct 04, 2024 | 18.57 | 18.68 | 18.57 | 18.68 | 20,000 | +0.05(+0.30%) |
Oct 03, 2024 | 18.63 | 18.69 | 18.63 | 18.63 | 1,014 | -0.19(-1.01%) |
Oct 02, 2024 | 18.76 | 18.82 | 18.70 | 18.82 | 21,109 | +0.09(+0.48%) |
Oct 01, 2024 | 18.73 | 18.78 | 18.66 | 18.73 | 49,057 | +0.00(+0.00%) |
Sep 30, 2024 | 18.75 | 18.75 | 18.73 | 18.73 | 290 | -0.04(-0.19%) |
Sep 27, 2024 | 18.81 | 18.81 | 18.77 | 18.77 | 503 | -0.02(-0.11%) |
Sep 26, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 408 | +0.11(+0.57%) |
Sep 25, 2024 | 18.81 | 18.81 | 18.68 | 18.68 | 542 | -0.06(-0.30%) |
Sep 24, 2024 | 18.71 | 18.73 | 18.71 | 18.73 | 611 | +0.11(+0.61%) |
Sep 23, 2024 | 18.60 | 18.67 | 18.60 | 18.62 | 3,692 | +0.01(+0.07%) |
Sep 20, 2024 | 18.63 | 18.63 | 18.58 | 18.61 | 1,952 | -0.00(-0.01%) |
Sep 19, 2024 | 18.61 | 18.67 | 18.60 | 18.61 | 12,289 | +0.05(+0.30%) |
Sep 18, 2024 | 18.55 | 18.64 | 18.55 | 18.55 | 640 | +0.02(+0.13%) |
Sep 17, 2024 | 18.54 | 18.54 | 18.50 | 18.53 | 1,421 | -0.02(-0.08%) |
Sep 16, 2024 | 18.58 | 18.60 | 18.54 | 18.55 | 33,524 | +0.03(+0.18%) |
Sep 13, 2024 | 18.49 | 18.57 | 18.48 | 18.51 | 863 | +0.09(+0.47%) |
Sep 12, 2024 | 18.34 | 18.43 | 18.34 | 18.43 | 109 | +0.07(+0.41%) |
Sep 11, 2024 | 18.29 | 18.36 | 18.29 | 18.35 | 1,053 | +0.08(+0.41%) |
Sep 10, 2024 | 18.35 | 18.35 | 18.23 | 18.27 | 4,098 | -0.03(-0.16%) |
Sep 09, 2024 | 18.30 | 18.33 | 18.28 | 18.30 | 4,441 | -0.03(-0.16%) |
Sep 06, 2024 | 18.41 | 18.41 | 18.30 | 18.34 | 4,443 | -0.02(-0.09%) |
Sep 05, 2024 | 18.40 | 18.40 | 18.32 | 18.35 | 7,520 | +0.07(+0.36%) |
Sep 04, 2024 | 18.27 | 18.31 | 18.27 | 18.29 | 1,376 | +0.07(+0.41%) |
Sep 03, 2024 | 18.30 | 18.30 | 18.20 | 18.21 | 13,852 | -0.11(-0.61%) |
Aug 30, 2024 | 18.35 | 18.35 | 18.32 | 18.32 | 433 | -0.02(-0.12%) |
Aug 29, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 48 | -0.04(-0.21%) |
Aug 28, 2024 | 18.43 | 18.46 | 18.38 | 18.38 | 11,971 | -0.06(-0.31%) |
Aug 27, 2024 | 18.39 | 18.44 | 18.39 | 18.44 | 200 | -0.04(-0.23%) |
Aug 26, 2024 | 18.66 | 18.66 | 18.48 | 18.48 | 1,201 | -0.02(-0.11%) |
Aug 23, 2024 | 18.47 | 18.50 | 18.47 | 18.50 | 1,609 | +0.23(+1.26%) |
Aug 22, 2024 | 18.34 | 18.34 | 18.24 | 18.27 | 2,059 | -0.12(-0.68%) |
Aug 21, 2024 | 18.35 | 18.42 | 18.35 | 18.39 | 1,223 | -0.04(-0.22%) |
Aug 20, 2024 | 18.39 | 18.43 | 18.39 | 18.43 | 160 | -0.01(-0.06%) |
Aug 19, 2024 | 18.39 | 18.45 | 18.39 | 18.45 | 618 | +0.13(+0.69%) |
Aug 16, 2024 | 18.29 | 18.32 | 18.29 | 18.32 | 284 | +0.07(+0.41%) |
Aug 15, 2024 | 18.23 | 18.25 | 18.23 | 18.25 | 102 | +0.01(+0.03%) |
Aug 14, 2024 | 18.27 | 18.29 | 18.23 | 18.24 | 2,444 | -0.02(-0.13%) |
Aug 13, 2024 | 18.16 | 18.27 | 18.16 | 18.26 | 718 | +0.16(+0.90%) |
Aug 12, 2024 | 18.07 | 18.14 | 18.07 | 18.10 | 480 | -0.00(-0.03%) |
Aug 09, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 216 | +0.08(+0.42%) |
Aug 08, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 62 | +0.10(+0.58%) |
Aug 07, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 99 | +0.03(+0.16%) |
Aug 06, 2024 | 17.92 | 17.92 | 17.90 | 17.90 | 595 | +0.01(+0.06%) |
Aug 05, 2024 | 17.90 | 17.90 | 17.89 | 17.89 | 295 | -0.10(-0.53%) |
Aug 02, 2024 | 17.98 | 18.03 | 17.96 | 17.98 | 2,035 | +0.10(+0.53%) |