Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.78 | 18.79 | 18.76 | 18.79 | 149,481 | -0.02(-0.08%) |
Oct 17, 2024 | 18.79 | 18.80 | 18.77 | 18.80 | 156,845 | +0.02(+0.11%) |
Oct 16, 2024 | 18.76 | 18.79 | 18.73 | 18.78 | 258,366 | +0.03(+0.16%) |
Oct 15, 2024 | 18.67 | 18.75 | 18.67 | 18.75 | 138,404 | +0.02(+0.13%) |
Oct 14, 2024 | 18.70 | 18.73 | 18.70 | 18.73 | 82,092 | -0.01(-0.08%) |
Oct 11, 2024 | 18.71 | 18.74 | 18.70 | 18.74 | 85,986 | +0.03(+0.16%) |
Oct 10, 2024 | 18.69 | 18.71 | 18.69 | 18.71 | 100,114 | -0.02(-0.13%) |
Oct 09, 2024 | 18.68 | 18.74 | 18.68 | 18.73 | 164,668 | +0.03(+0.16%) |
Oct 08, 2024 | 18.69 | 18.72 | 18.68 | 18.70 | 383,592 | +0.00(+0.03%) |
Oct 07, 2024 | 18.72 | 18.72 | 18.70 | 18.70 | 131,263 | -0.02(-0.11%) |
Oct 04, 2024 | 18.73 | 18.74 | 18.71 | 18.72 | 134,681 | -0.05(-0.27%) |
Oct 03, 2024 | 18.75 | 18.79 | 18.74 | 18.77 | 312,726 | -0.01(-0.05%) |
Oct 02, 2024 | 18.78 | 18.78 | 18.75 | 18.78 | 226,115 | +0.01(+0.05%) |
Oct 01, 2024 | 18.76 | 18.80 | 18.73 | 18.77 | 1,217,849 | +0.03(+0.18%) |
Sep 30, 2024 | 18.77 | 18.77 | 18.71 | 18.74 | 150,463 | -0.03(-0.16%) |
Sep 27, 2024 | 18.76 | 18.77 | 18.74 | 18.77 | 97,097 | +0.03(+0.16%) |
Sep 26, 2024 | 18.74 | 18.74 | 18.72 | 18.74 | 90,967 | +0.03(+0.16%) |
Sep 25, 2024 | 18.73 | 18.73 | 18.69 | 18.71 | 147,513 | -0.01(-0.05%) |
Sep 24, 2024 | 18.71 | 18.73 | 18.70 | 18.72 | 139,445 | +0.01(+0.05%) |
Sep 23, 2024 | 18.71 | 18.73 | 18.71 | 18.71 | 146,275 | -0.01(-0.05%) |
Sep 20, 2024 | 18.73 | 18.73 | 18.70 | 18.72 | 162,163 | -0.02(-0.11%) |
Sep 19, 2024 | 18.69 | 18.74 | 18.68 | 18.74 | 220,515 | +0.11(+0.59%) |
Sep 18, 2024 | 18.63 | 18.64 | 18.59 | 18.63 | 180,784 | +0.05(+0.27%) |
Sep 17, 2024 | 18.60 | 18.61 | 18.58 | 18.58 | 211,259 | -0.03(-0.16%) |
Sep 16, 2024 | 18.64 | 18.64 | 18.57 | 18.61 | 259,968 | +0.02(+0.11%) |
Sep 13, 2024 | 18.56 | 18.59 | 18.54 | 18.59 | 282,066 | +0.06(+0.32%) |
Sep 12, 2024 | 18.52 | 18.55 | 18.49 | 18.53 | 199,073 | +0.01(+0.05%) |
Sep 11, 2024 | 18.50 | 18.52 | 18.49 | 18.52 | 164,373 | +0.02(+0.11%) |
Sep 10, 2024 | 18.50 | 18.51 | 18.49 | 18.50 | 161,806 | +0.04(+0.22%) |
Sep 09, 2024 | 18.49 | 18.51 | 18.45 | 18.46 | 230,769 | -0.00(-0.03%) |
Sep 06, 2024 | 18.46 | 18.47 | 18.44 | 18.46 | 146,391 | +0.02(+0.08%) |
Sep 05, 2024 | 18.46 | 18.46 | 18.41 | 18.45 | 133,122 | -0.02(-0.11%) |
Sep 04, 2024 | 18.43 | 18.47 | 18.42 | 18.47 | 266,784 | +0.05(+0.27%) |
Sep 03, 2024 | 18.47 | 18.47 | 18.40 | 18.42 | 292,633 | +0.02(+0.11%) |
Aug 30, 2024 | 18.46 | 18.46 | 18.39 | 18.40 | 152,994 | +0.00(+0.00%) |
Aug 29, 2024 | 18.39 | 18.41 | 18.37 | 18.40 | 1,214,773 | -0.01(-0.05%) |
Aug 28, 2024 | 18.42 | 18.44 | 18.39 | 18.41 | 182,650 | -0.01(-0.05%) |
Aug 27, 2024 | 18.33 | 18.42 | 18.33 | 18.42 | 325,283 | +0.00(+0.00%) |
Aug 26, 2024 | 18.36 | 18.42 | 18.34 | 18.42 | 143,959 | +0.05(+0.27%) |
Aug 23, 2024 | 18.31 | 18.37 | 18.31 | 18.37 | 133,914 | +0.06(+0.33%) |
Aug 22, 2024 | 18.27 | 18.31 | 18.27 | 18.31 | 136,537 | +0.07(+0.38%) |
Aug 21, 2024 | 18.31 | 18.31 | 18.22 | 18.24 | 538,466 | -0.03(-0.16%) |
Aug 20, 2024 | 18.25 | 18.30 | 18.20 | 18.27 | 383,085 | +0.02(+0.11%) |
Aug 19, 2024 | 18.25 | 18.26 | 18.24 | 18.25 | 88,954 | +0.00(+0.00%) |
Aug 16, 2024 | 18.23 | 18.25 | 18.23 | 18.25 | 157,562 | +0.04(+0.22%) |
Aug 15, 2024 | 18.18 | 18.24 | 18.18 | 18.21 | 182,919 | +0.03(+0.16%) |
Aug 14, 2024 | 18.21 | 18.21 | 18.16 | 18.18 | 369,093 | -0.02(-0.11%) |
Aug 13, 2024 | 18.19 | 18.20 | 18.16 | 18.20 | 187,287 | +0.07(+0.38%) |
Aug 12, 2024 | 18.13 | 18.16 | 18.10 | 18.13 | 239,413 | +0.00(+0.00%) |
Aug 09, 2024 | 18.16 | 18.18 | 18.11 | 18.13 | 216,312 | +0.01(+0.05%) |
Aug 08, 2024 | 18.15 | 18.15 | 18.10 | 18.12 | 184,494 | -0.01(-0.05%) |
Aug 07, 2024 | 18.11 | 18.14 | 18.11 | 18.13 | 202,043 | +0.08(+0.44%) |
Aug 06, 2024 | 18.09 | 18.10 | 18.03 | 18.05 | 349,721 | -0.03(-0.16%) |
Aug 05, 2024 | 18.10 | 18.11 | 17.97 | 18.08 | 267,164 | -0.09(-0.49%) |
Aug 02, 2024 | 18.24 | 18.24 | 18.12 | 18.17 | 211,442 | -0.04(-0.24%) |