Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.99 | 19.02 | 18.99 | 19.02 | 29,818 | +0.03(+0.16%) |
Oct 17, 2024 | 19.00 | 19.00 | 18.97 | 18.99 | 19,783 | -0.01(-0.05%) |
Oct 16, 2024 | 18.98 | 19.01 | 18.98 | 19.00 | 7,448 | +0.01(+0.05%) |
Oct 15, 2024 | 18.96 | 19.00 | 18.96 | 18.99 | 23,409 | +0.04(+0.21%) |
Oct 11, 2024 | 18.95 | 0 | +0.03(+0.16%) | |||
Oct 10, 2024 | 18.91 | 18.92 | 18.89 | 18.92 | 22,419 | +0.05(+0.26%) |
Oct 09, 2024 | 18.88 | 18.89 | 18.85 | 18.87 | 88,301 | -0.01(-0.05%) |
Oct 08, 2024 | 18.84 | 18.88 | 18.84 | 18.88 | 29,553 | +0.01(+0.05%) |
Oct 07, 2024 | 18.86 | 18.87 | 18.85 | 18.87 | 21,006 | -0.02(-0.11%) |
Oct 04, 2024 | 18.92 | 18.92 | 18.85 | 18.89 | 205,601 | -0.06(-0.32%) |
Oct 03, 2024 | 18.97 | 18.97 | 18.95 | 18.95 | 14,844 | -0.03(-0.16%) |
Oct 02, 2024 | 18.98 | 18.99 | 18.97 | 18.98 | 40,140 | -0.03(-0.16%) |
Oct 01, 2024 | 19.00 | 19.02 | 19.00 | 19.01 | 19,919 | -0.03(-0.16%) |
Sep 30, 2024 | 18.98 | 19.04 | 18.98 | 19.04 | 15,189 | +0.01(+0.05%) |
Sep 27, 2024 | 19.00 | 19.03 | 18.99 | 19.03 | 15,086 | +0.06(+0.32%) |
Sep 26, 2024 | 18.96 | 18.99 | 18.96 | 18.97 | 24,474 | -0.01(-0.05%) |
Sep 25, 2024 | 18.99 | 18.99 | 18.97 | 18.98 | 14,247 | -0.01(-0.05%) |
Sep 24, 2024 | 18.99 | 19.00 | 18.97 | 18.99 | 11,037 | -0.04(-0.21%) |
Sep 23, 2024 | 19.01 | 19.05 | 19.01 | 19.03 | 16,450 | -0.01(-0.05%) |
Sep 20, 2024 | 19.04 | 19.04 | 19.02 | 19.04 | 26,870 | +0.01(+0.05%) |
Sep 19, 2024 | 19.01 | 19.04 | 19.01 | 19.03 | 8,454 | +0.02(+0.11%) |
Sep 18, 2024 | 19.01 | 19.03 | 18.99 | 19.01 | 14,363 | -0.01(-0.05%) |
Sep 17, 2024 | 19.02 | 19.03 | 19.01 | 19.02 | 12,759 | +0.00(+0.00%) |
Sep 16, 2024 | 19.00 | 19.04 | 19.00 | 19.02 | 20,261 | +0.03(+0.16%) |
Sep 13, 2024 | 18.97 | 18.99 | 18.97 | 18.99 | 9,801 | +0.03(+0.16%) |
Sep 12, 2024 | 18.96 | 18.96 | 18.94 | 18.96 | 10,939 | +0.02(+0.11%) |
Sep 11, 2024 | 18.95 | 18.95 | 18.93 | 18.94 | 8,110 | -0.01(-0.05%) |
Sep 10, 2024 | 18.90 | 18.96 | 18.90 | 18.95 | 9,902 | +0.02(+0.11%) |
Sep 09, 2024 | 18.90 | 18.94 | 18.90 | 18.93 | 10,840 | +0.01(+0.05%) |
Sep 06, 2024 | 18.89 | 18.93 | 18.89 | 18.92 | 6,667 | +0.04(+0.21%) |
Sep 05, 2024 | 18.90 | 18.90 | 18.87 | 18.88 | 17,474 | +0.01(+0.05%) |
Sep 04, 2024 | 18.86 | 18.87 | 18.84 | 18.87 | 70,866 | +0.04(+0.21%) |
Sep 03, 2024 | 18.79 | 18.83 | 18.79 | 18.83 | 21,022 | +0.04(+0.21%) |
Aug 30, 2024 | 18.79 | 0 | +0.00(+0.00%) | |||
Aug 29, 2024 | 18.80 | 18.80 | 18.78 | 18.79 | 17,899 | -0.02(-0.11%) |
Aug 28, 2024 | 18.79 | 18.81 | 18.79 | 18.81 | 14,358 | -0.01(-0.05%) |
Aug 27, 2024 | 18.76 | 18.82 | 18.76 | 18.82 | 5,462 | -0.04(-0.21%) |
Aug 26, 2024 | 18.88 | 18.88 | 18.85 | 18.86 | 11,302 | -0.03(-0.16%) |
Aug 23, 2024 | 18.84 | 18.89 | 18.83 | 18.89 | 113,847 | +0.06(+0.32%) |
Aug 22, 2024 | 18.86 | 18.86 | 18.82 | 18.83 | 13,664 | -0.03(-0.16%) |
Aug 21, 2024 | 18.85 | 18.87 | 18.85 | 18.86 | 7,250 | +0.00(+0.00%) |
Aug 20, 2024 | 18.84 | 18.86 | 18.84 | 18.86 | 16,139 | +0.03(+0.16%) |
Aug 19, 2024 | 18.83 | 18.83 | 18.82 | 18.83 | 17,558 | +0.00(+0.00%) |
Aug 16, 2024 | 18.83 | 18.84 | 18.81 | 18.83 | 4,693 | +0.02(+0.11%) |
Aug 15, 2024 | 18.81 | 18.82 | 18.81 | 18.81 | 15,816 | -0.04(-0.21%) |
Aug 14, 2024 | 18.82 | 18.85 | 18.82 | 18.85 | 4,492 | +0.02(+0.11%) |
Aug 13, 2024 | 18.83 | 18.83 | 18.81 | 18.83 | 16,667 | +0.03(+0.16%) |
Aug 12, 2024 | 18.77 | 18.80 | 18.77 | 18.80 | 5,753 | +0.03(+0.16%) |
Aug 09, 2024 | 18.78 | 18.78 | 18.77 | 18.77 | 1,084 | +0.02(+0.11%) |
Aug 08, 2024 | 18.75 | 18.76 | 18.74 | 18.75 | 12,294 | -0.01(-0.05%) |
Aug 07, 2024 | 18.75 | 18.77 | 18.75 | 18.76 | 9,279 | -0.02(-0.11%) |
Aug 06, 2024 | 18.79 | 18.81 | 18.77 | 18.78 | 14,328 | -0.07(-0.37%) |
Aug 02, 2024 | 18.85 | 0 | +0.08(+0.43%) |