Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 18.80 | 18.80 | 18.77 | 18.79 | 161,534 | -0.02(-0.11%) |
Sep 19, 2024 | 18.76 | 18.81 | 18.75 | 18.81 | 219,660 | +0.11(+0.59%) |
Sep 18, 2024 | 18.70 | 18.71 | 18.66 | 18.70 | 180,083 | +0.05(+0.27%) |
Sep 17, 2024 | 18.67 | 18.68 | 18.65 | 18.65 | 210,440 | -0.03(-0.16%) |
Sep 16, 2024 | 18.71 | 18.71 | 18.64 | 18.68 | 258,960 | +0.02(+0.11%) |
Sep 13, 2024 | 18.63 | 18.66 | 18.61 | 18.66 | 280,972 | +0.06(+0.32%) |
Sep 12, 2024 | 18.59 | 18.62 | 18.56 | 18.60 | 198,301 | +0.01(+0.05%) |
Sep 11, 2024 | 18.57 | 18.59 | 18.56 | 18.59 | 163,736 | +0.02(+0.11%) |
Sep 10, 2024 | 18.57 | 18.59 | 18.56 | 18.57 | 161,179 | +0.04(+0.22%) |
Sep 09, 2024 | 18.56 | 18.58 | 18.52 | 18.53 | 229,874 | -0.00(-0.03%) |
Sep 06, 2024 | 18.53 | 18.54 | 18.51 | 18.54 | 145,823 | +0.02(+0.08%) |
Sep 05, 2024 | 18.53 | 18.53 | 18.48 | 18.52 | 132,606 | -0.02(-0.11%) |
Sep 04, 2024 | 18.50 | 18.54 | 18.49 | 18.54 | 265,749 | +0.05(+0.27%) |
Sep 03, 2024 | 18.54 | 18.54 | 18.47 | 18.49 | 291,498 | -0.05(-0.27%) |
Aug 30, 2024 | 18.60 | 18.60 | 18.53 | 18.54 | 151,817 | +0.00(+0.00%) |
Aug 29, 2024 | 18.53 | 18.55 | 18.51 | 18.54 | 1,205,425 | -0.01(-0.05%) |
Aug 28, 2024 | 18.56 | 18.58 | 18.54 | 18.55 | 181,245 | -0.01(-0.05%) |
Aug 27, 2024 | 18.47 | 18.56 | 18.47 | 18.56 | 322,780 | +0.00(+0.00%) |
Aug 26, 2024 | 18.50 | 18.56 | 18.48 | 18.56 | 142,852 | +0.05(+0.27%) |
Aug 23, 2024 | 18.45 | 18.51 | 18.45 | 18.51 | 132,884 | +0.06(+0.33%) |
Aug 22, 2024 | 18.41 | 18.45 | 18.41 | 18.45 | 135,487 | +0.07(+0.38%) |
Aug 21, 2024 | 18.45 | 18.45 | 18.36 | 18.38 | 534,323 | -0.03(-0.16%) |
Aug 20, 2024 | 18.39 | 18.44 | 18.34 | 18.41 | 380,137 | +0.02(+0.11%) |
Aug 19, 2024 | 18.39 | 18.40 | 18.38 | 18.39 | 88,270 | +0.00(+0.00%) |
Aug 16, 2024 | 18.37 | 18.39 | 18.37 | 18.39 | 156,350 | +0.04(+0.22%) |
Aug 15, 2024 | 18.32 | 18.38 | 18.32 | 18.35 | 181,512 | +0.03(+0.16%) |
Aug 14, 2024 | 18.35 | 18.35 | 18.30 | 18.32 | 366,253 | -0.02(-0.11%) |
Aug 13, 2024 | 18.33 | 18.34 | 18.30 | 18.34 | 185,846 | +0.07(+0.38%) |
Aug 12, 2024 | 18.27 | 18.30 | 18.24 | 18.27 | 237,571 | +0.00(+0.00%) |
Aug 09, 2024 | 18.30 | 18.32 | 18.25 | 18.27 | 214,648 | +0.01(+0.05%) |
Aug 08, 2024 | 18.29 | 18.29 | 18.25 | 18.26 | 183,075 | -0.01(-0.05%) |
Aug 07, 2024 | 18.25 | 18.28 | 18.25 | 18.27 | 200,489 | +0.08(+0.44%) |
Aug 06, 2024 | 18.23 | 18.25 | 18.17 | 18.19 | 347,030 | -0.03(-0.16%) |
Aug 05, 2024 | 18.24 | 18.25 | 18.11 | 18.22 | 265,108 | -0.09(-0.49%) |
Aug 02, 2024 | 18.38 | 18.38 | 18.26 | 18.31 | 209,815 | -0.05(-0.25%) |
Aug 01, 2024 | 18.37 | 18.37 | 18.33 | 18.36 | 124,083 | +0.02(+0.12%) |
Jul 31, 2024 | 18.33 | 18.34 | 18.32 | 18.33 | 86,280 | +0.01(+0.08%) |
Jul 30, 2024 | 18.33 | 18.34 | 18.29 | 18.32 | 106,961 | +0.01(+0.05%) |
Jul 29, 2024 | 18.36 | 18.36 | 18.28 | 18.31 | 369,707 | +0.00(+0.00%) |
Jul 26, 2024 | 18.33 | 18.33 | 18.27 | 18.31 | 90,647 | +0.05(+0.27%) |
Jul 25, 2024 | 18.26 | 18.29 | 18.25 | 18.26 | 173,180 | +0.00(+0.00%) |
Jul 24, 2024 | 18.28 | 18.33 | 18.26 | 18.26 | 182,087 | +0.01(+0.05%) |
Jul 23, 2024 | 18.34 | 18.34 | 18.25 | 18.25 | 318,453 | -0.06(-0.33%) |
Jul 22, 2024 | 18.35 | 18.35 | 18.28 | 18.31 | 146,320 | -0.01(-0.05%) |
Jul 19, 2024 | 18.27 | 18.32 | 18.27 | 18.32 | 114,423 | +0.01(+0.05%) |
Jul 18, 2024 | 18.32 | 18.32 | 18.27 | 18.31 | 104,356 | -0.02(-0.11%) |
Jul 17, 2024 | 18.30 | 18.33 | 18.28 | 18.33 | 162,436 | +0.02(+0.11%) |
Jul 16, 2024 | 18.30 | 18.31 | 18.27 | 18.31 | 122,295 | +0.00(+0.00%) |
Jul 15, 2024 | 18.32 | 18.32 | 18.26 | 18.31 | 123,318 | +0.03(+0.16%) |
Jul 12, 2024 | 18.27 | 18.28 | 18.26 | 18.28 | 94,267 | +0.02(+0.11%) |
Jul 11, 2024 | 18.21 | 18.27 | 18.21 | 18.26 | 120,821 | +0.03(+0.16%) |
Jul 10, 2024 | 18.21 | 18.23 | 18.17 | 18.23 | 144,079 | +0.04(+0.22%) |
Jul 09, 2024 | 18.19 | 18.20 | 18.15 | 18.19 | 194,669 | +0.01(+0.06%) |
Jul 08, 2024 | 18.22 | 18.22 | 18.14 | 18.18 | 191,688 | +0.01(+0.06%) |
Jul 05, 2024 | 18.20 | 18.20 | 18.15 | 18.17 | 884,036 | -0.02(-0.11%) |
Jul 03, 2024 | 18.19 | 18.20 | 18.13 | 18.19 | 123,441 | +0.05(+0.27%) |
Jul 02, 2024 | 18.15 | 18.16 | 18.11 | 18.14 | 103,820 | +0.02(+0.11%) |