Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 16.98 | 17.24 | 16.87 | 17.22 | 6,684,912 | +0.60(+3.61%) |
Sep 18, 2024 | 16.64 | 16.92 | 16.46 | 16.62 | 8,617,322 | -0.09(-0.54%) |
Sep 17, 2024 | 16.43 | 16.75 | 16.35 | 16.71 | 10,786,151 | +0.28(+1.70%) |
Sep 16, 2024 | 16.33 | 16.51 | 16.14 | 16.43 | 13,254,253 | +0.23(+1.42%) |
Sep 13, 2024 | 16.23 | 16.44 | 16.15 | 16.20 | 16,062,652 | -0.04(-0.25%) |
Sep 12, 2024 | 16.25 | 16.30 | 15.99 | 16.24 | 8,793,026 | +0.07(+0.43%) |
Sep 11, 2024 | 16.48 | 16.59 | 15.82 | 16.17 | 8,471,540 | -0.07(-0.43%) |
Sep 10, 2024 | 16.65 | 16.70 | 15.95 | 16.24 | 9,592,994 | -0.40(-2.40%) |
Sep 09, 2024 | 16.86 | 16.96 | 16.61 | 16.64 | 6,440,970 | -0.21(-1.25%) |
Sep 06, 2024 | 17.24 | 17.38 | 16.75 | 16.85 | 10,373,863 | -0.32(-1.86%) |
Sep 05, 2024 | 17.79 | 17.85 | 17.17 | 17.17 | 9,591,087 | -0.46(-2.61%) |
Sep 04, 2024 | 17.92 | 18.09 | 17.59 | 17.63 | 5,602,394 | -0.34(-1.89%) |
Sep 03, 2024 | 18.19 | 18.28 | 17.83 | 17.97 | 6,144,276 | -0.57(-3.07%) |
Aug 30, 2024 | 18.76 | 18.77 | 18.37 | 18.54 | 7,120,383 | -0.41(-2.16%) |
Aug 29, 2024 | 18.88 | 19.06 | 18.76 | 18.95 | 4,467,642 | +0.24(+1.28%) |
Aug 28, 2024 | 18.59 | 18.86 | 18.51 | 18.71 | 5,725,700 | -0.06(-0.32%) |
Aug 27, 2024 | 19.21 | 19.21 | 18.73 | 18.77 | 6,695,531 | -0.51(-2.65%) |
Aug 26, 2024 | 19.46 | 19.64 | 19.16 | 19.28 | 7,779,753 | +0.23(+1.21%) |
Aug 23, 2024 | 19.00 | 19.07 | 18.81 | 19.05 | 4,056,793 | +0.32(+1.71%) |
Aug 22, 2024 | 18.89 | 18.92 | 18.66 | 18.73 | 6,964,318 | -0.11(-0.58%) |
Aug 21, 2024 | 19.03 | 19.10 | 18.79 | 18.84 | 5,721,880 | +0.02(+0.11%) |
Aug 20, 2024 | 19.50 | 19.50 | 18.77 | 18.82 | 8,778,026 | -0.68(-3.49%) |
Aug 19, 2024 | 19.59 | 20.04 | 19.48 | 19.50 | 5,281,514 | -0.11(-0.56%) |
Aug 16, 2024 | 19.64 | 19.86 | 19.55 | 19.61 | 5,152,958 | -0.26(-1.31%) |
Aug 15, 2024 | 19.46 | 20.00 | 19.46 | 19.87 | 7,499,538 | +0.60(+3.11%) |
Aug 14, 2024 | 19.25 | 19.36 | 19.17 | 19.27 | 9,226,546 | +0.12(+0.63%) |
Aug 13, 2024 | 18.94 | 19.17 | 18.86 | 19.15 | 6,102,947 | +0.14(+0.74%) |
Aug 12, 2024 | 18.59 | 19.10 | 18.54 | 19.01 | 7,248,378 | +0.60(+3.26%) |
Aug 09, 2024 | 18.23 | 18.54 | 18.16 | 18.41 | 6,824,242 | +0.18(+0.99%) |
Aug 08, 2024 | 18.08 | 18.35 | 18.02 | 18.23 | 10,867,520 | +0.31(+1.73%) |
Aug 07, 2024 | 18.40 | 18.45 | 17.82 | 17.92 | 6,923,565 | -0.09(-0.50%) |
Aug 06, 2024 | 17.69 | 18.22 | 17.66 | 18.01 | 7,784,875 | +0.22(+1.24%) |
Aug 05, 2024 | 17.24 | 17.89 | 17.02 | 17.79 | 11,151,782 | -0.09(-0.50%) |
Aug 02, 2024 | 18.65 | 18.68 | 17.75 | 17.88 | 9,074,781 | -0.97(-5.15%) |
Aug 01, 2024 | 20.13 | 20.40 | 18.73 | 18.85 | 14,939,341 | -1.28(-6.36%) |
Jul 31, 2024 | 19.95 | 20.23 | 19.86 | 20.13 | 7,983,902 | +0.57(+2.91%) |
Jul 30, 2024 | 19.45 | 19.70 | 19.43 | 19.56 | 5,344,123 | +0.02(+0.10%) |
Jul 29, 2024 | 19.87 | 19.87 | 19.35 | 19.54 | 6,142,479 | -0.22(-1.11%) |
Jul 26, 2024 | 19.78 | 19.86 | 19.39 | 19.76 | 4,817,105 | +0.00(+0.00%) |
Jul 25, 2024 | 19.38 | 19.80 | 19.26 | 19.76 | 6,037,421 | +0.34(+1.75%) |
Jul 24, 2024 | 19.54 | 19.83 | 19.40 | 19.42 | 7,084,169 | -0.05(-0.26%) |
Jul 23, 2024 | 19.81 | 19.84 | 19.40 | 19.47 | 5,248,022 | -0.52(-2.60%) |
Jul 22, 2024 | 19.83 | 20.09 | 19.59 | 19.99 | 5,056,331 | +0.07(+0.35%) |
Jul 19, 2024 | 20.08 | 20.25 | 19.84 | 19.92 | 5,654,706 | -0.28(-1.39%) |
Jul 18, 2024 | 20.50 | 20.60 | 20.16 | 20.20 | 7,830,704 | -0.31(-1.51%) |
Jul 17, 2024 | 20.52 | 20.74 | 20.29 | 20.51 | 7,456,594 | +0.08(+0.39%) |
Jul 16, 2024 | 20.44 | 20.62 | 20.32 | 20.43 | 8,970,660 | -0.22(-1.07%) |
Jul 15, 2024 | 20.04 | 20.76 | 19.91 | 20.65 | 12,197,038 | +0.75(+3.77%) |
Jul 12, 2024 | 20.15 | 20.15 | 19.86 | 19.90 | 3,953,598 | +0.02(+0.10%) |
Jul 11, 2024 | 19.67 | 20.08 | 19.50 | 19.88 | 4,861,425 | +0.22(+1.12%) |
Jul 10, 2024 | 19.23 | 19.68 | 19.22 | 19.66 | 5,717,685 | +0.40(+2.08%) |
Jul 09, 2024 | 19.42 | 19.60 | 19.23 | 19.26 | 5,004,339 | -0.32(-1.63%) |
Jul 08, 2024 | 19.56 | 19.69 | 19.45 | 19.58 | 4,669,818 | -0.07(-0.36%) |
Jul 05, 2024 | 20.18 | 20.20 | 19.52 | 19.65 | 5,795,073 | -0.47(-2.34%) |
Jul 03, 2024 | 20.26 | 20.32 | 20.03 | 20.12 | 4,670,216 | -0.08(-0.40%) |
Jul 02, 2024 | 19.91 | 20.21 | 19.87 | 20.20 | 7,142,059 | +0.41(+2.07%) |