Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 401 | +0.00(+0.00%) |
Oct 17, 2024 | 19.25 | 19.30 | 19.25 | 19.28 | 1,320 | +0.03(+0.13%) |
Oct 16, 2024 | 19.21 | 19.26 | 19.21 | 19.25 | 1,540 | +0.02(+0.13%) |
Oct 15, 2024 | 19.22 | 19.23 | 19.21 | 19.23 | 1,111 | +0.04(+0.21%) |
Oct 14, 2024 | 19.17 | 19.20 | 19.15 | 19.19 | 1,490 | +0.01(+0.05%) |
Oct 11, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 264 | -0.02(-0.10%) |
Oct 10, 2024 | 19.16 | 19.23 | 19.14 | 19.20 | 2,707 | +0.03(+0.16%) |
Oct 09, 2024 | 19.16 | 19.17 | 19.16 | 19.17 | 352 | +0.01(+0.03%) |
Oct 08, 2024 | 19.16 | 19.16 | 19.13 | 19.16 | 1,549 | +0.01(+0.05%) |
Oct 07, 2024 | 19.17 | 19.17 | 19.16 | 19.16 | 999 | -0.07(-0.39%) |
Oct 04, 2024 | 19.21 | 19.23 | 19.20 | 19.23 | 2,102 | -0.02(-0.13%) |
Oct 03, 2024 | 19.22 | 19.25 | 19.21 | 19.25 | 967 | +0.02(+0.13%) |
Oct 02, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 295 | +0.00(+0.00%) |
Oct 01, 2024 | 19.21 | 19.27 | 19.20 | 19.23 | 1,099 | +0.00(+0.01%) |
Sep 30, 2024 | 19.20 | 19.23 | 19.20 | 19.23 | 1,845 | -0.01(-0.06%) |
Sep 27, 2024 | 19.23 | 19.24 | 19.23 | 19.24 | 1,141 | -0.01(-0.08%) |
Sep 26, 2024 | 19.23 | 19.29 | 19.19 | 19.25 | 3,285 | +0.05(+0.25%) |
Sep 25, 2024 | 19.21 | 19.22 | 19.21 | 19.21 | 1,515 | +0.00(+0.01%) |
Sep 24, 2024 | 19.18 | 19.21 | 19.16 | 19.20 | 3,418 | -0.00(-0.01%) |
Sep 23, 2024 | 19.20 | 19.22 | 19.17 | 19.21 | 8,522 | -0.01(-0.07%) |
Sep 20, 2024 | 19.20 | 19.22 | 19.20 | 19.22 | 1,239 | -0.03(-0.17%) |
Sep 19, 2024 | 19.16 | 19.25 | 19.16 | 19.25 | 2,866 | +0.11(+0.57%) |
Sep 18, 2024 | 19.12 | 19.14 | 19.11 | 19.14 | 1,774 | +0.03(+0.18%) |
Sep 17, 2024 | 19.10 | 19.12 | 19.09 | 19.11 | 2,301 | +0.02(+0.08%) |
Sep 16, 2024 | 19.07 | 19.12 | 19.07 | 19.09 | 11,761 | +0.03(+0.16%) |
Sep 13, 2024 | 19.03 | 19.06 | 19.03 | 19.06 | 45,147 | +0.04(+0.21%) |
Sep 12, 2024 | 18.98 | 19.03 | 18.98 | 19.02 | 1,790 | +0.04(+0.23%) |
Sep 11, 2024 | 18.97 | 18.98 | 18.95 | 18.98 | 6,667 | +0.01(+0.03%) |
Sep 10, 2024 | 18.99 | 18.99 | 18.96 | 18.97 | 1,941 | -0.00(-0.03%) |
Sep 09, 2024 | 18.97 | 18.99 | 18.96 | 18.98 | 2,233 | +0.04(+0.20%) |
Sep 06, 2024 | 18.95 | 18.95 | 18.94 | 18.94 | 300 | +0.00(+0.01%) |
Sep 05, 2024 | 18.92 | 18.94 | 18.92 | 18.94 | 1,111 | +0.03(+0.15%) |
Sep 04, 2024 | 18.91 | 18.92 | 18.87 | 18.91 | 2,577 | +0.03(+0.14%) |
Sep 03, 2024 | 18.88 | 18.93 | 18.88 | 18.88 | 4,211 | -0.01(-0.06%) |
Aug 30, 2024 | 18.91 | 18.92 | 18.89 | 18.90 | 4,164 | -0.01(-0.03%) |
Aug 29, 2024 | 18.88 | 18.91 | 18.88 | 18.90 | 903 | +0.02(+0.08%) |
Aug 28, 2024 | 18.88 | 18.90 | 18.86 | 18.89 | 4,310 | -0.01(-0.05%) |
Aug 27, 2024 | 18.87 | 18.90 | 18.85 | 18.90 | 5,555 | +0.04(+0.21%) |
Aug 26, 2024 | 18.87 | 18.88 | 18.84 | 18.86 | 1,277 | +0.01(+0.03%) |
Aug 23, 2024 | 18.83 | 18.85 | 18.83 | 18.85 | 1,348 | +0.07(+0.35%) |
Aug 22, 2024 | 18.78 | 18.79 | 18.75 | 18.79 | 7,022 | -0.00(-0.01%) |
Aug 21, 2024 | 18.79 | 18.80 | 18.79 | 18.79 | 941 | +0.02(+0.10%) |
Aug 20, 2024 | 18.73 | 18.77 | 18.73 | 18.77 | 2,670 | +0.03(+0.16%) |
Aug 19, 2024 | 18.71 | 18.76 | 18.71 | 18.74 | 8,144 | +0.01(+0.08%) |
Aug 16, 2024 | 18.70 | 18.72 | 18.70 | 18.72 | 513 | +0.02(+0.11%) |
Aug 15, 2024 | 18.67 | 18.72 | 18.67 | 18.70 | 658 | +0.03(+0.19%) |
Aug 14, 2024 | 18.63 | 18.67 | 18.63 | 18.67 | 2,634 | +0.03(+0.19%) |
Aug 13, 2024 | 18.59 | 18.64 | 18.59 | 18.63 | 5,259 | +0.06(+0.35%) |
Aug 12, 2024 | 18.62 | 18.62 | 18.57 | 18.57 | 4,220 | -0.01(-0.03%) |
Aug 09, 2024 | 18.60 | 18.60 | 18.56 | 18.57 | 6,625 | +0.00(+0.01%) |
Aug 08, 2024 | 18.54 | 18.57 | 18.54 | 18.57 | 481 | +0.04(+0.24%) |
Aug 07, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 1,073 | +0.02(+0.08%) |
Aug 06, 2024 | 18.49 | 18.52 | 18.48 | 18.51 | 17,973 | +0.05(+0.27%) |
Aug 05, 2024 | 18.45 | 18.46 | 18.45 | 18.46 | 1,639 | -0.13(-0.69%) |
Aug 02, 2024 | 18.60 | 18.60 | 18.56 | 18.59 | 3,263 | -0.05(-0.27%) |