Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.82 | 18.84 | 18.82 | 18.82 | 73,277 | +0.03(+0.16%) |
Oct 17, 2024 | 18.79 | 18.80 | 18.79 | 18.79 | 159,059 | -0.03(-0.16%) |
Oct 16, 2024 | 18.85 | 18.85 | 18.82 | 18.82 | 208,119 | +0.00(+0.00%) |
Oct 15, 2024 | 18.83 | 18.85 | 18.82 | 18.82 | 105,004 | -0.01(-0.05%) |
Oct 14, 2024 | 18.79 | 18.83 | 18.79 | 18.83 | 63,165 | -0.01(-0.05%) |
Oct 11, 2024 | 18.83 | 18.87 | 18.83 | 18.84 | 130,661 | +0.00(+0.00%) |
Oct 10, 2024 | 18.80 | 18.84 | 18.80 | 18.84 | 151,990 | +0.06(+0.32%) |
Oct 09, 2024 | 18.78 | 18.79 | 18.76 | 18.78 | 291,961 | -0.02(-0.11%) |
Oct 08, 2024 | 18.76 | 18.81 | 18.76 | 18.80 | 91,979 | +0.01(+0.05%) |
Oct 07, 2024 | 18.78 | 18.80 | 18.77 | 18.79 | 210,138 | +0.00(+0.00%) |
Oct 04, 2024 | 18.84 | 18.85 | 18.79 | 18.79 | 143,395 | -0.12(-0.63%) |
Oct 03, 2024 | 18.94 | 18.95 | 18.90 | 18.91 | 216,582 | -0.06(-0.32%) |
Oct 02, 2024 | 18.93 | 18.97 | 18.93 | 18.97 | 138,517 | +0.00(+0.00%) |
Oct 01, 2024 | 18.94 | 19.00 | 18.94 | 18.97 | 153,256 | +0.06(+0.30%) |
Sep 30, 2024 | 18.92 | 18.94 | 18.90 | 18.91 | 2,524,107 | -0.02(-0.11%) |
Sep 27, 2024 | 18.91 | 18.95 | 18.91 | 18.93 | 2,627,701 | +0.03(+0.16%) |
Sep 26, 2024 | 18.92 | 18.92 | 18.89 | 18.90 | 132,240 | -0.03(-0.16%) |
Sep 25, 2024 | 18.95 | 18.96 | 18.93 | 18.93 | 131,170 | -0.04(-0.21%) |
Sep 24, 2024 | 18.94 | 18.98 | 18.92 | 18.97 | 164,875 | +0.05(+0.26%) |
Sep 23, 2024 | 18.90 | 18.94 | 18.89 | 18.92 | 63,607 | -0.02(-0.11%) |
Sep 20, 2024 | 18.91 | 18.95 | 18.90 | 18.94 | 88,211 | +0.00(+0.00%) |
Sep 19, 2024 | 18.89 | 18.94 | 18.89 | 18.94 | 69,870 | +0.06(+0.32%) |
Sep 18, 2024 | 18.91 | 18.97 | 18.88 | 18.88 | 95,710 | -0.05(-0.26%) |
Sep 17, 2024 | 18.91 | 18.93 | 18.91 | 18.93 | 96,153 | +0.01(+0.05%) |
Sep 16, 2024 | 18.91 | 18.93 | 18.91 | 18.92 | 125,174 | +0.02(+0.11%) |
Sep 13, 2024 | 18.90 | 18.91 | 18.88 | 18.90 | 473,900 | +0.05(+0.26%) |
Sep 12, 2024 | 18.82 | 18.85 | 18.82 | 18.85 | 250,720 | +0.02(+0.11%) |
Sep 11, 2024 | 18.82 | 18.86 | 18.81 | 18.83 | 180,204 | +0.01(+0.05%) |
Sep 10, 2024 | 18.77 | 18.82 | 18.77 | 18.82 | 98,645 | +0.05(+0.27%) |
Sep 09, 2024 | 18.76 | 18.79 | 18.76 | 18.77 | 127,955 | +0.00(+0.00%) |
Sep 06, 2024 | 18.76 | 18.80 | 18.75 | 18.77 | 600,432 | +0.03(+0.16%) |
Sep 05, 2024 | 18.75 | 18.76 | 18.72 | 18.74 | 149,108 | +0.02(+0.11%) |
Sep 04, 2024 | 18.69 | 18.74 | 18.69 | 18.72 | 142,997 | +0.03(+0.16%) |
Sep 03, 2024 | 18.70 | 18.72 | 18.69 | 18.69 | 132,566 | -0.00(-0.01%) |
Aug 30, 2024 | 18.70 | 18.72 | 18.68 | 18.69 | 139,699 | -0.03(-0.16%) |
Aug 29, 2024 | 18.71 | 18.73 | 18.71 | 18.72 | 175,666 | -0.02(-0.11%) |
Aug 28, 2024 | 18.74 | 18.75 | 18.73 | 18.74 | 123,628 | +0.00(+0.00%) |
Aug 27, 2024 | 18.72 | 18.75 | 18.71 | 18.74 | 173,793 | +0.01(+0.05%) |
Aug 26, 2024 | 18.76 | 18.76 | 18.73 | 18.73 | 82,826 | +0.01(+0.05%) |
Aug 23, 2024 | 18.67 | 18.74 | 18.65 | 18.72 | 96,891 | +0.08(+0.43%) |
Aug 22, 2024 | 18.65 | 18.65 | 18.60 | 18.64 | 124,021 | -0.04(-0.21%) |
Aug 21, 2024 | 18.67 | 18.69 | 18.64 | 18.68 | 234,909 | +0.04(+0.19%) |
Aug 20, 2024 | 18.62 | 18.65 | 18.62 | 18.65 | 106,941 | +0.05(+0.29%) |
Aug 19, 2024 | 18.59 | 18.62 | 18.59 | 18.59 | 63,299 | +0.00(+0.00%) |
Aug 16, 2024 | 18.63 | 18.63 | 18.59 | 18.59 | 81,714 | -0.01(-0.05%) |
Aug 15, 2024 | 18.59 | 18.60 | 18.57 | 18.60 | 86,481 | -0.04(-0.21%) |
Aug 14, 2024 | 18.64 | 18.67 | 18.63 | 18.64 | 113,434 | -0.02(-0.11%) |
Aug 13, 2024 | 18.65 | 18.66 | 18.63 | 18.66 | 72,552 | +0.05(+0.27%) |
Aug 12, 2024 | 18.56 | 18.63 | 18.56 | 18.61 | 163,511 | +0.03(+0.16%) |
Aug 09, 2024 | 18.59 | 18.59 | 18.56 | 18.58 | 205,544 | +0.03(+0.16%) |
Aug 08, 2024 | 18.54 | 18.55 | 18.53 | 18.55 | 166,802 | -0.01(-0.05%) |
Aug 07, 2024 | 18.58 | 18.60 | 18.56 | 18.56 | 142,833 | -0.03(-0.16%) |
Aug 06, 2024 | 18.64 | 18.64 | 18.59 | 18.59 | 301,524 | -0.07(-0.37%) |
Aug 05, 2024 | 18.64 | 18.68 | 18.60 | 18.66 | 1,169,805 | +0.02(+0.11%) |
Aug 02, 2024 | 18.65 | 18.66 | 18.61 | 18.64 | 171,504 | +0.06(+0.32%) |