Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 19.56 | 19.65 | 18.85 | 18.90 | 13,604,985 | -0.36(-1.87%) |
Sep 18, 2024 | 19.30 | 19.65 | 19.05 | 19.26 | 10,659,709 | +0.02(+0.10%) |
Sep 17, 2024 | 19.20 | 19.59 | 19.08 | 19.24 | 12,311,751 | +0.23(+1.21%) |
Sep 16, 2024 | 18.58 | 19.23 | 18.58 | 19.01 | 9,999,897 | +0.47(+2.54%) |
Sep 13, 2024 | 18.34 | 18.64 | 18.21 | 18.54 | 7,082,878 | +0.42(+2.32%) |
Sep 12, 2024 | 17.95 | 18.43 | 17.69 | 18.12 | 9,276,543 | +0.26(+1.46%) |
Sep 11, 2024 | 16.78 | 17.88 | 16.75 | 17.86 | 13,642,587 | +1.42(+8.64%) |
Sep 10, 2024 | 16.24 | 16.70 | 16.22 | 16.44 | 6,992,166 | +0.24(+1.48%) |
Sep 09, 2024 | 16.21 | 16.32 | 16.11 | 16.20 | 7,817,191 | +0.01(+0.06%) |
Sep 06, 2024 | 17.00 | 17.04 | 16.18 | 16.19 | 8,732,016 | -0.75(-4.43%) |
Sep 05, 2024 | 17.11 | 17.18 | 16.83 | 16.94 | 7,326,539 | +0.00(+0.00%) |
Sep 04, 2024 | 16.76 | 17.09 | 16.72 | 16.94 | 8,667,000 | +0.19(+1.13%) |
Sep 03, 2024 | 17.13 | 17.14 | 16.65 | 16.75 | 7,982,130 | -0.38(-2.22%) |
Aug 30, 2024 | 17.41 | 17.45 | 17.00 | 17.13 | 5,713,821 | -0.13(-0.75%) |
Aug 29, 2024 | 17.25 | 17.39 | 16.98 | 17.26 | 5,947,671 | +0.06(+0.35%) |
Aug 28, 2024 | 17.38 | 17.45 | 17.12 | 17.20 | 4,645,803 | -0.17(-0.98%) |
Aug 27, 2024 | 17.80 | 17.90 | 17.34 | 17.37 | 5,240,872 | -0.53(-2.96%) |
Aug 26, 2024 | 18.17 | 18.21 | 17.89 | 17.90 | 4,255,743 | -0.18(-1.00%) |
Aug 23, 2024 | 17.87 | 18.23 | 17.75 | 18.08 | 6,788,475 | +0.31(+1.74%) |
Aug 22, 2024 | 17.66 | 17.84 | 17.54 | 17.77 | 6,080,362 | +0.10(+0.57%) |
Aug 21, 2024 | 17.43 | 17.76 | 17.33 | 17.67 | 5,978,738 | +0.29(+1.67%) |
Aug 20, 2024 | 17.29 | 17.47 | 17.24 | 17.38 | 7,779,753 | +0.01(+0.06%) |
Aug 19, 2024 | 17.24 | 17.49 | 17.19 | 17.37 | 5,804,014 | +0.11(+0.64%) |
Aug 16, 2024 | 17.26 | 17.38 | 17.16 | 17.26 | 6,108,331 | -0.01(-0.06%) |
Aug 15, 2024 | 16.94 | 17.46 | 16.90 | 17.27 | 7,799,672 | +0.33(+1.95%) |
Aug 14, 2024 | 16.94 | 17.09 | 16.63 | 16.94 | 5,670,219 | +0.05(+0.30%) |
Aug 13, 2024 | 16.90 | 16.95 | 16.64 | 16.89 | 6,322,043 | +0.18(+1.08%) |
Aug 12, 2024 | 16.65 | 16.74 | 16.44 | 16.71 | 6,236,373 | +0.05(+0.30%) |
Aug 09, 2024 | 16.56 | 16.77 | 16.20 | 16.66 | 7,689,285 | +0.01(+0.06%) |
Aug 08, 2024 | 16.39 | 16.82 | 16.30 | 16.65 | 11,742,463 | +0.26(+1.59%) |
Aug 07, 2024 | 16.80 | 17.01 | 16.30 | 16.39 | 7,055,495 | -0.13(-0.79%) |
Aug 06, 2024 | 16.28 | 16.94 | 16.27 | 16.52 | 6,182,943 | +0.23(+1.41%) |
Aug 05, 2024 | 16.75 | 16.95 | 15.99 | 16.29 | 8,794,030 | -0.84(-4.90%) |
Aug 02, 2024 | 17.30 | 17.66 | 16.85 | 17.13 | 10,665,340 | -0.78(-4.36%) |
Aug 01, 2024 | 17.62 | 17.96 | 17.60 | 17.91 | 9,615,509 | +0.29(+1.66%) |
Jul 31, 2024 | 17.72 | 17.89 | 17.49 | 17.62 | 18,716,606 | +0.24(+1.37%) |
Jul 30, 2024 | 17.44 | 17.54 | 17.21 | 17.38 | 7,097,421 | -0.04(-0.23%) |
Jul 29, 2024 | 17.44 | 17.55 | 17.16 | 17.42 | 5,386,880 | +0.07(+0.40%) |
Jul 26, 2024 | 17.35 | 17.50 | 17.20 | 17.35 | 5,276,023 | +0.29(+1.68%) |
Jul 25, 2024 | 17.16 | 17.34 | 16.97 | 17.06 | 11,395,532 | -0.08(-0.46%) |
Jul 24, 2024 | 17.51 | 17.73 | 17.11 | 17.14 | 10,144,306 | -0.25(-1.42%) |
Jul 23, 2024 | 17.16 | 17.71 | 17.14 | 17.39 | 5,041,764 | +0.04(+0.23%) |
Jul 22, 2024 | 17.23 | 17.39 | 16.99 | 17.35 | 8,337,383 | +0.42(+2.46%) |
Jul 19, 2024 | 17.03 | 17.11 | 16.89 | 16.93 | 4,687,502 | +0.02(+0.12%) |
Jul 18, 2024 | 16.88 | 17.05 | 16.61 | 16.91 | 10,082,363 | +0.19(+1.12%) |
Jul 17, 2024 | 17.30 | 17.39 | 16.61 | 16.73 | 8,931,002 | -0.75(-4.31%) |
Jul 16, 2024 | 17.03 | 17.52 | 16.96 | 17.48 | 7,664,584 | +0.64(+3.82%) |
Jul 15, 2024 | 18.07 | 18.14 | 16.80 | 16.83 | 14,035,406 | -1.87(-10.01%) |
Jul 12, 2024 | 18.59 | 18.94 | 18.50 | 18.71 | 6,412,204 | +0.24(+1.29%) |
Jul 11, 2024 | 18.16 | 18.54 | 18.10 | 18.47 | 5,534,579 | +0.72(+4.07%) |
Jul 10, 2024 | 17.74 | 17.82 | 17.45 | 17.75 | 3,421,562 | +0.24(+1.36%) |
Jul 09, 2024 | 17.61 | 17.83 | 17.48 | 17.51 | 4,217,665 | -0.17(-0.95%) |
Jul 08, 2024 | 17.57 | 17.75 | 17.51 | 17.68 | 3,840,093 | +0.14(+0.79%) |
Jul 05, 2024 | 17.83 | 17.87 | 17.38 | 17.54 | 6,996,000 | -0.18(-1.01%) |
Jul 03, 2024 | 17.55 | 17.86 | 17.45 | 17.72 | 3,274,931 | +0.36(+2.05%) |
Jul 02, 2024 | 17.35 | 17.58 | 17.07 | 17.36 | 8,469,074 | +0.09(+0.52%) |