Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.42 | 19.50 | 19.35 | 19.35 | 79,440 | +0.01(+0.05%) |
Oct 17, 2024 | 19.49 | 19.49 | 19.31 | 19.34 | 74,265 | -0.12(-0.62%) |
Oct 16, 2024 | 19.32 | 19.48 | 19.32 | 19.46 | 135,619 | +0.15(+0.78%) |
Oct 15, 2024 | 19.42 | 19.42 | 19.27 | 19.31 | 183,305 | -0.10(-0.52%) |
Oct 14, 2024 | 19.38 | 19.42 | 19.35 | 19.41 | 125,010 | +0.02(+0.10%) |
Oct 11, 2024 | 19.29 | 19.42 | 19.29 | 19.39 | 66,597 | +0.07(+0.36%) |
Oct 10, 2024 | 19.37 | 19.40 | 19.28 | 19.32 | 103,110 | -0.06(-0.31%) |
Oct 09, 2024 | 19.35 | 19.44 | 19.32 | 19.38 | 86,444 | +0.03(+0.16%) |
Oct 08, 2024 | 19.29 | 19.41 | 19.25 | 19.35 | 96,922 | +0.11(+0.57%) |
Oct 07, 2024 | 19.38 | 19.38 | 19.24 | 19.24 | 115,855 | -0.14(-0.72%) |
Oct 04, 2024 | 19.40 | 19.48 | 19.36 | 19.38 | 137,104 | -0.06(-0.31%) |
Oct 03, 2024 | 19.52 | 19.52 | 19.24 | 19.44 | 122,081 | -0.04(-0.21%) |
Oct 02, 2024 | 19.53 | 19.56 | 19.32 | 19.48 | 141,290 | +0.01(+0.05%) |
Oct 01, 2024 | 19.45 | 19.74 | 19.45 | 19.47 | 140,241 | +0.08(+0.40%) |
Sep 30, 2024 | 19.33 | 19.60 | 19.26 | 19.39 | 487,466 | +0.04(+0.21%) |
Sep 27, 2024 | 19.24 | 19.39 | 19.16 | 19.35 | 149,402 | +0.21(+1.09%) |
Sep 26, 2024 | 19.31 | 19.46 | 19.10 | 19.14 | 198,973 | -0.10(-0.52%) |
Sep 25, 2024 | 19.28 | 19.28 | 19.16 | 19.24 | 145,849 | -0.01(-0.05%) |
Sep 24, 2024 | 19.26 | 19.26 | 19.20 | 19.25 | 168,116 | +0.04(+0.21%) |
Sep 23, 2024 | 19.14 | 19.23 | 19.12 | 19.21 | 128,780 | +0.07(+0.36%) |
Sep 20, 2024 | 19.09 | 19.17 | 19.03 | 19.14 | 166,677 | +0.10(+0.52%) |
Sep 19, 2024 | 18.98 | 19.06 | 18.91 | 19.04 | 180,041 | +0.12(+0.63%) |
Sep 18, 2024 | 18.92 | 18.95 | 18.81 | 18.93 | 174,245 | +0.06(+0.32%) |
Sep 17, 2024 | 18.85 | 18.87 | 18.77 | 18.87 | 213,827 | +0.02(+0.11%) |
Sep 16, 2024 | 18.90 | 18.92 | 18.83 | 18.85 | 176,891 | +0.02(+0.11%) |
Sep 13, 2024 | 18.74 | 18.84 | 18.68 | 18.83 | 165,173 | +0.11(+0.58%) |
Sep 12, 2024 | 18.68 | 18.74 | 18.57 | 18.72 | 130,681 | +0.05(+0.27%) |
Sep 11, 2024 | 18.59 | 18.67 | 18.54 | 18.67 | 118,278 | +0.10(+0.53%) |
Sep 10, 2024 | 18.57 | 18.63 | 18.52 | 18.57 | 182,041 | -0.01(-0.05%) |
Sep 09, 2024 | 18.57 | 18.65 | 18.52 | 18.58 | 159,177 | +0.02(+0.11%) |
Sep 06, 2024 | 18.64 | 18.69 | 18.56 | 18.56 | 109,361 | -0.10(-0.53%) |
Sep 05, 2024 | 18.64 | 18.68 | 18.57 | 18.66 | 82,951 | +0.04(+0.21%) |
Sep 04, 2024 | 18.62 | 18.62 | 18.54 | 18.62 | 123,328 | +0.00(+0.00%) |
Sep 03, 2024 | 18.62 | 18.67 | 18.55 | 18.62 | 145,721 | +0.09(+0.47%) |
Aug 30, 2024 | 18.57 | 18.61 | 18.51 | 18.53 | 97,980 | -0.07(-0.37%) |
Aug 29, 2024 | 18.52 | 18.61 | 18.51 | 18.60 | 116,077 | +0.07(+0.37%) |
Aug 28, 2024 | 18.45 | 18.58 | 18.38 | 18.53 | 116,516 | +0.01(+0.05%) |
Aug 27, 2024 | 18.44 | 18.55 | 18.39 | 18.52 | 146,932 | +0.06(+0.32%) |
Aug 26, 2024 | 18.39 | 18.48 | 18.33 | 18.46 | 157,047 | +0.04(+0.21%) |
Aug 23, 2024 | 18.41 | 18.42 | 18.27 | 18.42 | 220,794 | +0.08(+0.43%) |
Aug 22, 2024 | 18.38 | 18.41 | 18.32 | 18.34 | 108,282 | -0.05(-0.27%) |
Aug 21, 2024 | 18.38 | 18.42 | 18.34 | 18.39 | 116,290 | +0.06(+0.32%) |
Aug 20, 2024 | 18.27 | 18.35 | 18.25 | 18.33 | 107,599 | +0.08(+0.43%) |
Aug 19, 2024 | 18.17 | 18.30 | 18.17 | 18.25 | 117,589 | +0.05(+0.27%) |
Aug 16, 2024 | 17.97 | 18.25 | 17.97 | 18.20 | 180,556 | +0.09(+0.49%) |
Aug 15, 2024 | 18.14 | 18.18 | 18.05 | 18.12 | 164,373 | +0.05(+0.27%) |
Aug 14, 2024 | 18.06 | 18.07 | 18.00 | 18.07 | 129,969 | +0.07(+0.38%) |
Aug 13, 2024 | 17.98 | 18.04 | 17.93 | 18.00 | 120,265 | +0.03(+0.16%) |
Aug 12, 2024 | 17.95 | 17.99 | 17.86 | 17.97 | 119,720 | +0.04(+0.22%) |
Aug 09, 2024 | 18.00 | 18.01 | 17.84 | 17.93 | 97,480 | -0.02(-0.11%) |
Aug 08, 2024 | 17.83 | 17.99 | 17.77 | 17.95 | 231,378 | +0.20(+1.11%) |
Aug 07, 2024 | 17.70 | 17.87 | 17.53 | 17.75 | 258,644 | +0.16(+0.90%) |
Aug 06, 2024 | 17.19 | 17.60 | 17.15 | 17.59 | 332,355 | +0.50(+2.94%) |
Aug 05, 2024 | 17.55 | 17.55 | 17.00 | 17.09 | 443,091 | -0.62(-3.51%) |
Aug 02, 2024 | 17.89 | 17.89 | 17.60 | 17.71 | 172,779 | -0.15(-0.83%) |