Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.19 | 18.19 | 18.15 | 18.18 | 32,778 | +0.04(+0.19%) |
Oct 17, 2024 | 18.17 | 18.17 | 18.13 | 18.14 | 68,143 | -0.07(-0.38%) |
Oct 16, 2024 | 18.20 | 18.23 | 18.20 | 18.21 | 32,189 | +0.04(+0.19%) |
Oct 15, 2024 | 18.17 | 18.22 | 18.17 | 18.18 | 84,568 | +0.04(+0.25%) |
Oct 14, 2024 | 18.09 | 18.14 | 18.09 | 18.14 | 15,629 | -0.01(-0.06%) |
Oct 11, 2024 | 18.12 | 18.17 | 18.12 | 18.14 | 23,114 | +0.02(+0.08%) |
Oct 10, 2024 | 18.12 | 18.15 | 18.10 | 18.13 | 13,589 | -0.02(-0.08%) |
Oct 09, 2024 | 18.16 | 18.17 | 18.13 | 18.14 | 19,311 | -0.05(-0.30%) |
Oct 08, 2024 | 18.16 | 18.20 | 18.16 | 18.20 | 28,601 | +0.02(+0.11%) |
Oct 07, 2024 | 18.19 | 18.22 | 18.17 | 18.18 | 25,506 | -0.08(-0.44%) |
Oct 04, 2024 | 18.28 | 18.28 | 18.25 | 18.26 | 40,522 | -0.11(-0.63%) |
Oct 03, 2024 | 18.42 | 18.42 | 18.35 | 18.38 | 83,772 | -0.05(-0.30%) |
Oct 02, 2024 | 18.41 | 18.43 | 18.38 | 18.43 | 58,125 | -0.02(-0.11%) |
Oct 01, 2024 | 18.45 | 18.48 | 18.43 | 18.45 | 32,430 | +0.03(+0.18%) |
Sep 30, 2024 | 18.43 | 18.44 | 18.40 | 18.42 | 70,418 | -0.11(-0.59%) |
Sep 27, 2024 | 18.43 | 18.53 | 18.42 | 18.53 | 90,800 | +0.13(+0.70%) |
Sep 26, 2024 | 18.40 | 18.41 | 18.37 | 18.40 | 20,798 | +0.02(+0.12%) |
Sep 25, 2024 | 18.42 | 18.42 | 18.36 | 18.38 | 408,918 | -0.06(-0.35%) |
Sep 24, 2024 | 18.41 | 18.46 | 18.38 | 18.44 | 86,564 | +0.03(+0.16%) |
Sep 23, 2024 | 18.41 | 18.42 | 18.38 | 18.41 | 29,723 | -0.02(-0.08%) |
Sep 20, 2024 | 18.41 | 18.44 | 18.39 | 18.43 | 19,303 | -0.01(-0.06%) |
Sep 19, 2024 | 18.44 | 18.46 | 18.41 | 18.44 | 89,595 | +0.03(+0.19%) |
Sep 18, 2024 | 18.41 | 18.50 | 18.35 | 18.40 | 81,793 | -0.04(-0.24%) |
Sep 17, 2024 | 18.47 | 18.50 | 18.45 | 18.45 | 102,852 | +0.00(+0.00%) |
Sep 16, 2024 | 18.43 | 18.46 | 18.42 | 18.45 | 63,574 | +0.03(+0.19%) |
Sep 13, 2024 | 18.39 | 18.45 | 18.37 | 18.41 | 57,242 | +0.05(+0.27%) |
Sep 12, 2024 | 18.34 | 18.38 | 18.31 | 18.36 | 414,723 | +0.02(+0.11%) |
Sep 11, 2024 | 18.29 | 18.34 | 18.29 | 18.34 | 59,016 | +0.02(+0.11%) |
Sep 10, 2024 | 18.30 | 18.32 | 18.29 | 18.32 | 46,706 | +0.02(+0.14%) |
Sep 09, 2024 | 18.27 | 18.31 | 18.27 | 18.30 | 34,873 | +0.02(+0.11%) |
Sep 06, 2024 | 18.28 | 18.34 | 18.26 | 18.28 | 371,760 | -0.03(-0.16%) |
Sep 05, 2024 | 18.29 | 18.31 | 18.24 | 18.31 | 44,423 | +0.05(+0.27%) |
Sep 04, 2024 | 18.16 | 18.26 | 18.16 | 18.26 | 69,332 | +0.10(+0.55%) |
Sep 03, 2024 | 18.20 | 18.20 | 18.14 | 18.16 | 100,648 | +0.00(+0.02%) |
Aug 30, 2024 | 18.17 | 18.19 | 18.14 | 18.15 | 24,268 | -0.03(-0.19%) |
Aug 29, 2024 | 18.18 | 18.20 | 18.17 | 18.19 | 42,008 | +0.01(+0.06%) |
Aug 28, 2024 | 18.22 | 18.22 | 18.18 | 18.18 | 21,319 | -0.05(-0.27%) |
Aug 27, 2024 | 18.19 | 18.25 | 18.19 | 18.23 | 127,984 | +0.00(+0.00%) |
Aug 26, 2024 | 18.24 | 18.25 | 18.21 | 18.23 | 86,857 | +0.00(+0.03%) |
Aug 23, 2024 | 18.18 | 18.24 | 18.16 | 18.22 | 17,874 | +0.09(+0.52%) |
Aug 22, 2024 | 18.17 | 18.17 | 18.11 | 18.13 | 43,103 | -0.07(-0.38%) |
Aug 21, 2024 | 18.17 | 18.23 | 18.16 | 18.20 | 27,310 | +0.03(+0.16%) |
Aug 20, 2024 | 18.15 | 18.17 | 18.13 | 18.17 | 33,361 | +0.05(+0.27%) |
Aug 19, 2024 | 18.08 | 18.14 | 18.06 | 18.12 | 57,006 | +0.04(+0.22%) |
Aug 16, 2024 | 18.03 | 18.08 | 18.01 | 18.08 | 32,776 | +0.07(+0.41%) |
Aug 15, 2024 | 17.99 | 18.01 | 17.98 | 18.00 | 23,174 | -0.04(-0.24%) |
Aug 14, 2024 | 18.06 | 18.07 | 18.04 | 18.05 | 35,388 | +0.02(+0.10%) |
Aug 13, 2024 | 17.96 | 18.03 | 17.96 | 18.03 | 32,600 | +0.09(+0.50%) |
Aug 12, 2024 | 17.89 | 17.94 | 17.88 | 17.94 | 24,177 | +0.04(+0.22%) |
Aug 09, 2024 | 17.89 | 17.91 | 17.87 | 17.90 | 46,614 | +0.02(+0.11%) |
Aug 08, 2024 | 17.79 | 17.88 | 17.79 | 17.88 | 70,175 | +0.07(+0.39%) |
Aug 07, 2024 | 17.86 | 17.87 | 17.79 | 17.81 | 32,258 | -0.04(-0.22%) |
Aug 06, 2024 | 17.89 | 17.90 | 17.84 | 17.85 | 409,433 | -0.04(-0.22%) |
Aug 05, 2024 | 17.91 | 17.95 | 17.86 | 17.89 | 521,326 | -0.08(-0.44%) |
Aug 02, 2024 | 17.97 | 17.97 | 17.91 | 17.97 | 72,315 | +0.12(+0.67%) |