Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.46 | 17.67 | 17.33 | 17.37 | 4,647,551 | +0.05(+0.29%) |
Aug 22, 2024 | 17.35 | 17.46 | 17.26 | 17.32 | 2,717,865 | -0.05(-0.29%) |
Aug 21, 2024 | 17.50 | 17.62 | 17.20 | 17.37 | 6,916,850 | -0.31(-1.75%) |
Aug 20, 2024 | 17.81 | 17.86 | 17.55 | 17.68 | 2,767,854 | -0.19(-1.06%) |
Aug 19, 2024 | 17.85 | 17.92 | 17.68 | 17.87 | 4,070,166 | +0.07(+0.39%) |
Aug 16, 2024 | 18.06 | 18.09 | 17.75 | 17.80 | 2,893,749 | -0.23(-1.28%) |
Aug 15, 2024 | 17.96 | 18.14 | 17.87 | 18.03 | 2,945,029 | +0.32(+1.81%) |
Aug 14, 2024 | 17.41 | 17.71 | 17.28 | 17.71 | 3,791,639 | +0.41(+2.37%) |
Aug 13, 2024 | 17.05 | 17.39 | 16.89 | 17.30 | 5,380,677 | +0.36(+2.13%) |
Aug 12, 2024 | 17.15 | 17.24 | 16.89 | 16.94 | 2,895,089 | -0.15(-0.88%) |
Aug 09, 2024 | 16.93 | 17.11 | 16.77 | 17.09 | 3,709,539 | +0.20(+1.18%) |
Aug 08, 2024 | 16.52 | 16.95 | 16.31 | 16.89 | 3,836,448 | +0.61(+3.75%) |
Aug 07, 2024 | 16.73 | 16.90 | 16.23 | 16.28 | 6,556,282 | -0.10(-0.61%) |
Aug 06, 2024 | 16.00 | 16.66 | 15.95 | 16.38 | 10,506,710 | +0.57(+3.61%) |
Aug 05, 2024 | 15.59 | 16.09 | 15.18 | 15.81 | 10,228,739 | -0.45(-2.77%) |
Aug 02, 2024 | 17.01 | 17.06 | 16.19 | 16.26 | 15,574,429 | -0.92(-5.36%) |
Aug 01, 2024 | 18.75 | 19.05 | 16.86 | 17.18 | 27,981,536 | -1.89(-9.91%) |
Jul 31, 2024 | 19.30 | 19.49 | 19.05 | 19.07 | 9,257,540 | +0.01(+0.05%) |
Jul 30, 2024 | 19.60 | 19.64 | 19.01 | 19.06 | 4,524,718 | -0.29(-1.50%) |
Jul 29, 2024 | 19.77 | 19.85 | 19.18 | 19.35 | 6,785,642 | -0.39(-1.98%) |
Jul 26, 2024 | 19.92 | 19.98 | 19.64 | 19.74 | 3,894,787 | +0.15(+0.77%) |
Jul 25, 2024 | 19.38 | 19.88 | 19.11 | 19.59 | 5,376,786 | +0.24(+1.24%) |
Jul 24, 2024 | 19.73 | 19.73 | 19.22 | 19.35 | 7,836,878 | -0.43(-2.17%) |
Jul 23, 2024 | 19.83 | 20.13 | 19.71 | 19.78 | 5,908,768 | -0.05(-0.25%) |
Jul 22, 2024 | 19.45 | 19.84 | 19.30 | 19.83 | 3,938,544 | +0.56(+2.91%) |
Jul 19, 2024 | 19.08 | 19.44 | 18.97 | 19.27 | 4,926,707 | +0.25(+1.31%) |
Jul 18, 2024 | 18.83 | 19.22 | 18.66 | 19.02 | 4,916,451 | +0.24(+1.28%) |
Jul 17, 2024 | 18.16 | 18.83 | 18.14 | 18.78 | 7,439,394 | +0.41(+2.23%) |
Jul 16, 2024 | 18.05 | 18.38 | 17.92 | 18.37 | 4,663,179 | +0.56(+3.14%) |
Jul 15, 2024 | 17.86 | 17.93 | 17.68 | 17.81 | 3,858,477 | +0.11(+0.62%) |
Jul 12, 2024 | 17.64 | 17.82 | 17.40 | 17.70 | 3,590,200 | +0.24(+1.37%) |
Jul 11, 2024 | 17.57 | 17.60 | 17.27 | 17.46 | 3,825,156 | +0.23(+1.33%) |
Jul 10, 2024 | 16.97 | 17.26 | 16.93 | 17.23 | 3,236,341 | +0.31(+1.83%) |
Jul 09, 2024 | 16.87 | 17.00 | 16.73 | 16.92 | 6,332,406 | +0.02(+0.12%) |
Jul 08, 2024 | 17.16 | 17.48 | 16.74 | 16.90 | 8,100,669 | -0.79(-4.47%) |
Jul 05, 2024 | 17.77 | 17.77 | 17.50 | 17.69 | 1,872,345 | -0.01(-0.06%) |
Jul 03, 2024 | 17.60 | 17.87 | 17.49 | 17.70 | 1,686,761 | +0.16(+0.91%) |
Jul 02, 2024 | 17.74 | 17.93 | 17.25 | 17.54 | 4,621,577 | -0.27(-1.52%) |
Jul 01, 2024 | 17.92 | 17.99 | 17.63 | 17.81 | 3,753,207 | +0.06(+0.34%) |
Jun 28, 2024 | 17.95 | 18.24 | 17.73 | 17.75 | 15,424,684 | -0.15(-0.84%) |
Jun 27, 2024 | 17.84 | 17.95 | 17.58 | 17.90 | 4,877,971 | +0.07(+0.39%) |
Jun 26, 2024 | 17.54 | 17.89 | 17.51 | 17.83 | 5,048,722 | +0.17(+0.96%) |
Jun 25, 2024 | 17.66 | 17.72 | 17.41 | 17.66 | 5,318,750 | +0.00(+0.00%) |
Jun 24, 2024 | 17.52 | 17.83 | 17.46 | 17.66 | 5,586,318 | +0.15(+0.86%) |
Jun 21, 2024 | 17.74 | 17.74 | 17.18 | 17.51 | 10,791,011 | -0.25(-1.41%) |
Jun 20, 2024 | 17.74 | 17.87 | 17.50 | 17.76 | 5,274,004 | +0.04(+0.23%) |
Jun 18, 2024 | 17.43 | 17.77 | 17.42 | 17.72 | 6,553,186 | +0.37(+2.13%) |
Jun 17, 2024 | 17.21 | 17.43 | 17.18 | 17.35 | 4,464,253 | +0.24(+1.40%) |
Jun 14, 2024 | 17.12 | 17.28 | 16.86 | 17.11 | 7,396,034 | -0.23(-1.33%) |
Jun 13, 2024 | 17.60 | 17.68 | 17.12 | 17.34 | 8,626,735 | -0.30(-1.70%) |
Jun 12, 2024 | 17.70 | 18.04 | 17.52 | 17.64 | 6,094,906 | +0.23(+1.32%) |
Jun 11, 2024 | 17.40 | 17.54 | 17.16 | 17.41 | 6,655,133 | +0.03(+0.17%) |
Jun 10, 2024 | 16.73 | 17.45 | 16.69 | 17.38 | 9,850,922 | +0.69(+4.13%) |
Jun 07, 2024 | 16.71 | 16.86 | 16.62 | 16.69 | 6,916,302 | -0.04(-0.24%) |
Jun 06, 2024 | 17.24 | 17.42 | 16.71 | 16.73 | 8,244,576 | -0.56(-3.24%) |
Jun 05, 2024 | 17.50 | 17.53 | 17.16 | 17.29 | 8,446,532 | -0.03(-0.17%) |
Jun 04, 2024 | 17.51 | 17.59 | 17.16 | 17.32 | 11,033,971 | -0.45(-2.53%) |