Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 18.93 | 19.32 | 18.86 | 19.00 | 2,809,351 | +0.07(+0.37%) |
Sep 17, 2024 | 18.90 | 19.00 | 18.80 | 18.93 | 3,225,205 | +0.14(+0.75%) |
Sep 16, 2024 | 18.62 | 18.85 | 18.45 | 18.79 | 2,986,344 | +0.20(+1.08%) |
Sep 13, 2024 | 18.59 | 18.68 | 18.41 | 18.59 | 2,717,554 | +0.24(+1.31%) |
Sep 12, 2024 | 17.95 | 18.40 | 17.90 | 18.35 | 3,570,671 | +0.42(+2.34%) |
Sep 11, 2024 | 17.45 | 17.98 | 17.37 | 17.93 | 2,468,939 | +0.31(+1.76%) |
Sep 10, 2024 | 17.45 | 17.66 | 17.41 | 17.62 | 1,378,031 | +0.25(+1.44%) |
Sep 09, 2024 | 17.24 | 17.46 | 17.11 | 17.37 | 1,378,324 | +0.12(+0.70%) |
Sep 06, 2024 | 17.40 | 17.44 | 17.07 | 17.25 | 1,436,879 | -0.19(-1.09%) |
Sep 05, 2024 | 17.42 | 17.65 | 17.33 | 17.44 | 1,643,670 | +0.14(+0.81%) |
Sep 04, 2024 | 16.98 | 17.43 | 16.98 | 17.30 | 2,488,907 | +0.30(+1.76%) |
Sep 03, 2024 | 17.04 | 17.14 | 16.89 | 17.00 | 1,698,662 | -0.04(-0.23%) |
Aug 30, 2024 | 16.84 | 17.07 | 16.81 | 17.04 | 2,573,574 | +0.21(+1.25%) |
Aug 29, 2024 | 16.77 | 16.89 | 16.68 | 16.83 | 1,708,037 | +0.04(+0.24%) |
Aug 28, 2024 | 16.77 | 16.87 | 16.75 | 16.79 | 1,364,379 | +0.01(+0.06%) |
Aug 27, 2024 | 16.43 | 16.80 | 16.34 | 16.78 | 1,296,636 | +0.25(+1.51%) |
Aug 26, 2024 | 16.68 | 16.70 | 16.45 | 16.53 | 2,359,912 | -0.10(-0.60%) |
Aug 23, 2024 | 16.28 | 16.69 | 16.23 | 16.63 | 2,810,777 | +0.47(+2.91%) |
Aug 22, 2024 | 16.29 | 16.31 | 16.07 | 16.16 | 2,100,137 | -0.06(-0.37%) |
Aug 21, 2024 | 16.32 | 16.32 | 16.12 | 16.22 | 1,464,826 | -0.08(-0.49%) |
Aug 20, 2024 | 15.95 | 16.35 | 15.86 | 16.30 | 2,011,370 | +0.35(+2.19%) |
Aug 19, 2024 | 15.92 | 16.11 | 15.85 | 15.95 | 2,282,456 | +0.06(+0.38%) |
Aug 16, 2024 | 16.00 | 16.02 | 15.81 | 15.89 | 3,193,840 | -0.08(-0.49%) |
Aug 15, 2024 | 16.15 | 16.20 | 15.92 | 15.97 | 2,641,709 | -0.16(-0.97%) |
Aug 14, 2024 | 16.07 | 16.24 | 15.96 | 16.13 | 1,554,490 | +0.10(+0.61%) |
Aug 13, 2024 | 16.12 | 16.12 | 15.90 | 16.03 | 2,050,808 | +0.03(+0.18%) |
Aug 12, 2024 | 16.28 | 16.35 | 15.88 | 16.00 | 2,330,074 | -0.37(-2.28%) |
Aug 09, 2024 | 16.21 | 16.38 | 15.84 | 16.37 | 3,775,259 | +0.22(+1.34%) |
Aug 08, 2024 | 16.51 | 16.63 | 16.05 | 16.16 | 5,646,000 | -0.20(-1.20%) |
Aug 07, 2024 | 16.24 | 16.60 | 16.13 | 16.35 | 3,490,155 | +0.18(+1.09%) |
Aug 06, 2024 | 15.64 | 16.25 | 15.62 | 16.17 | 2,929,450 | +0.45(+2.87%) |
Aug 05, 2024 | 15.60 | 16.16 | 15.49 | 15.72 | 2,733,642 | -0.40(-2.50%) |
Aug 02, 2024 | 15.60 | 16.20 | 15.58 | 16.13 | 2,667,808 | +0.27(+1.70%) |
Aug 01, 2024 | 15.98 | 16.14 | 15.71 | 15.86 | 2,578,951 | -0.07(-0.46%) |
Jul 31, 2024 | 16.09 | 16.15 | 15.83 | 15.93 | 2,730,348 | -0.12(-0.73%) |
Jul 30, 2024 | 16.27 | 16.27 | 15.97 | 16.05 | 2,184,704 | -0.13(-0.79%) |
Jul 29, 2024 | 16.28 | 16.33 | 16.02 | 16.17 | 3,258,946 | -0.11(-0.66%) |
Jul 26, 2024 | 16.26 | 16.42 | 16.21 | 16.28 | 1,992,036 | +0.25(+1.53%) |
Jul 25, 2024 | 16.35 | 16.49 | 16.03 | 16.04 | 2,107,820 | -0.25(-1.51%) |
Jul 24, 2024 | 16.30 | 16.57 | 16.27 | 16.28 | 1,685,233 | -0.06(-0.36%) |
Jul 23, 2024 | 16.23 | 16.49 | 16.20 | 16.34 | 2,961,523 | +0.10(+0.60%) |
Jul 22, 2024 | 16.10 | 16.31 | 16.02 | 16.24 | 1,361,180 | +0.11(+0.67%) |
Jul 19, 2024 | 15.99 | 16.18 | 15.94 | 16.14 | 1,575,725 | +0.19(+1.17%) |
Jul 18, 2024 | 16.24 | 16.33 | 15.91 | 15.95 | 2,478,368 | -0.33(-2.05%) |
Jul 17, 2024 | 16.27 | 16.48 | 16.23 | 16.28 | 2,107,254 | -0.02(-0.12%) |
Jul 16, 2024 | 15.85 | 16.35 | 15.83 | 16.30 | 2,626,840 | +0.52(+3.30%) |
Jul 15, 2024 | 15.47 | 15.84 | 15.45 | 15.78 | 2,788,650 | +0.41(+2.68%) |
Jul 12, 2024 | 15.47 | 15.54 | 15.34 | 15.37 | 1,466,524 | +0.02(+0.13%) |
Jul 11, 2024 | 15.29 | 15.49 | 15.20 | 15.35 | 2,513,302 | +0.32(+2.16%) |
Jul 10, 2024 | 14.94 | 15.03 | 14.83 | 15.03 | 2,022,311 | +0.16(+1.06%) |
Jul 09, 2024 | 15.02 | 15.05 | 14.85 | 14.87 | 2,922,373 | -0.16(-1.04%) |
Jul 08, 2024 | 15.12 | 15.18 | 15.01 | 15.03 | 2,978,895 | -0.08(-0.52%) |
Jul 05, 2024 | 15.09 | 15.15 | 14.99 | 15.10 | 1,530,344 | +0.03(+0.20%) |
Jul 03, 2024 | 15.15 | 15.18 | 15.03 | 15.08 | 909,041 | -0.10(-0.65%) |
Jul 02, 2024 | 15.09 | 15.25 | 15.05 | 15.17 | 1,137,365 | +0.05(+0.32%) |