Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 17.67 | 17.78 | 17.34 | 17.51 | 11,154,014 | -0.25(-1.41%) |
Sep 19, 2024 | 18.07 | 18.13 | 17.69 | 17.76 | 5,523,841 | -0.12(-0.67%) |
Sep 18, 2024 | 17.88 | 18.00 | 17.59 | 17.88 | 5,386,894 | +0.03(+0.17%) |
Sep 17, 2024 | 17.85 | 17.92 | 17.54 | 17.85 | 8,339,120 | -0.22(-1.22%) |
Sep 16, 2024 | 18.09 | 18.20 | 17.98 | 18.07 | 4,807,976 | -0.34(-1.85%) |
Sep 13, 2024 | 18.02 | 18.41 | 17.96 | 18.41 | 7,876,037 | +0.40(+2.22%) |
Sep 12, 2024 | 17.97 | 18.26 | 17.89 | 18.01 | 7,706,816 | +0.05(+0.28%) |
Sep 11, 2024 | 17.60 | 17.98 | 17.30 | 17.96 | 8,703,234 | +0.44(+2.51%) |
Sep 10, 2024 | 17.88 | 17.99 | 17.01 | 17.52 | 9,158,379 | -0.28(-1.57%) |
Sep 09, 2024 | 18.09 | 18.13 | 17.80 | 17.80 | 7,193,519 | -0.28(-1.55%) |
Sep 06, 2024 | 18.51 | 18.74 | 17.97 | 18.08 | 8,537,042 | -0.35(-1.90%) |
Sep 05, 2024 | 18.94 | 18.95 | 18.39 | 18.43 | 5,961,589 | -0.53(-2.80%) |
Sep 04, 2024 | 18.64 | 19.08 | 18.55 | 18.96 | 12,478,095 | +0.44(+2.38%) |
Sep 03, 2024 | 18.63 | 18.88 | 18.37 | 18.52 | 10,808,455 | -0.35(-1.85%) |
Aug 30, 2024 | 18.73 | 18.87 | 18.67 | 18.87 | 10,070,602 | +0.14(+0.75%) |
Aug 29, 2024 | 18.55 | 18.81 | 18.50 | 18.73 | 8,519,429 | +0.17(+0.92%) |
Aug 28, 2024 | 18.76 | 18.82 | 18.45 | 18.56 | 4,342,513 | -0.20(-1.07%) |
Aug 27, 2024 | 18.54 | 18.89 | 18.48 | 18.76 | 3,983,424 | +0.16(+0.86%) |
Aug 26, 2024 | 18.61 | 18.70 | 18.45 | 18.60 | 4,279,602 | +0.04(+0.22%) |
Aug 23, 2024 | 18.47 | 18.57 | 18.27 | 18.56 | 5,133,296 | +0.17(+0.92%) |
Aug 22, 2024 | 18.13 | 18.54 | 18.13 | 18.39 | 5,776,117 | +0.26(+1.43%) |
Aug 21, 2024 | 18.22 | 18.39 | 18.12 | 18.13 | 4,640,504 | -0.14(-0.77%) |
Aug 20, 2024 | 18.14 | 18.30 | 18.10 | 18.27 | 4,283,266 | -0.02(-0.11%) |
Aug 19, 2024 | 18.19 | 18.34 | 17.86 | 18.29 | 7,817,960 | +0.03(+0.16%) |
Aug 16, 2024 | 18.30 | 18.44 | 18.15 | 18.26 | 5,640,284 | -0.07(-0.38%) |
Aug 15, 2024 | 18.10 | 18.58 | 18.08 | 18.33 | 8,984,015 | +0.32(+1.78%) |
Aug 14, 2024 | 17.20 | 18.05 | 17.15 | 18.01 | 16,079,095 | +0.88(+5.14%) |
Aug 13, 2024 | 17.23 | 17.23 | 16.91 | 17.13 | 7,728,321 | +0.05(+0.29%) |
Aug 12, 2024 | 17.33 | 17.36 | 17.00 | 17.08 | 5,393,266 | -0.35(-2.01%) |
Aug 09, 2024 | 17.29 | 17.61 | 17.20 | 17.43 | 7,333,556 | +0.27(+1.57%) |
Aug 08, 2024 | 17.02 | 17.26 | 16.96 | 17.16 | 8,850,470 | +0.37(+2.20%) |
Aug 07, 2024 | 17.05 | 17.09 | 16.61 | 16.79 | 6,596,435 | -0.12(-0.71%) |
Aug 06, 2024 | 16.86 | 17.20 | 16.68 | 16.91 | 10,189,425 | +0.23(+1.38%) |
Aug 05, 2024 | 16.03 | 17.04 | 15.81 | 16.68 | 12,808,156 | -0.31(-1.82%) |
Aug 02, 2024 | 17.30 | 17.30 | 16.72 | 16.99 | 12,080,649 | -0.55(-3.14%) |
Aug 01, 2024 | 17.25 | 17.64 | 17.11 | 17.54 | 15,705,475 | +0.11(+0.63%) |
Jul 31, 2024 | 17.30 | 18.02 | 16.86 | 17.43 | 29,987,152 | +1.02(+6.22%) |
Jul 30, 2024 | 16.55 | 16.62 | 16.21 | 16.41 | 10,173,963 | -0.26(-1.56%) |
Jul 29, 2024 | 16.95 | 17.07 | 16.50 | 16.67 | 7,961,278 | -0.43(-2.51%) |
Jul 26, 2024 | 16.93 | 17.23 | 16.86 | 17.10 | 9,088,477 | +0.30(+1.79%) |
Jul 25, 2024 | 16.50 | 17.33 | 16.50 | 16.80 | 10,311,568 | +0.30(+1.82%) |
Jul 24, 2024 | 16.92 | 16.95 | 16.45 | 16.50 | 8,261,784 | -0.45(-2.65%) |
Jul 23, 2024 | 17.05 | 17.47 | 16.92 | 16.95 | 9,466,356 | -0.03(-0.18%) |
Jul 22, 2024 | 16.78 | 17.18 | 16.78 | 16.98 | 6,213,791 | +0.17(+1.01%) |
Jul 19, 2024 | 16.31 | 16.88 | 16.31 | 16.81 | 7,446,849 | +0.47(+2.88%) |
Jul 18, 2024 | 16.50 | 16.88 | 16.30 | 16.34 | 11,501,673 | -0.04(-0.24%) |
Jul 17, 2024 | 16.61 | 16.70 | 16.32 | 16.38 | 8,822,006 | -0.27(-1.62%) |
Jul 16, 2024 | 17.16 | 17.32 | 16.64 | 16.65 | 8,416,810 | -0.43(-2.52%) |
Jul 15, 2024 | 17.40 | 17.40 | 17.01 | 17.08 | 5,732,290 | -0.20(-1.16%) |
Jul 12, 2024 | 17.13 | 17.39 | 17.07 | 17.28 | 7,440,273 | +0.18(+1.05%) |
Jul 11, 2024 | 17.00 | 17.23 | 16.92 | 17.10 | 12,209,944 | +0.12(+0.71%) |
Jul 10, 2024 | 16.20 | 17.00 | 16.07 | 16.98 | 13,850,625 | +1.17(+7.40%) |
Jul 09, 2024 | 16.42 | 16.42 | 15.68 | 15.81 | 11,805,814 | -0.55(-3.36%) |
Jul 08, 2024 | 16.50 | 16.60 | 16.32 | 16.36 | 5,806,292 | -0.04(-0.24%) |
Jul 05, 2024 | 16.65 | 16.73 | 16.32 | 16.40 | 6,547,409 | -0.42(-2.50%) |
Jul 03, 2024 | 16.52 | 16.84 | 16.41 | 16.82 | 3,979,090 | +0.27(+1.63%) |
Jul 02, 2024 | 16.27 | 16.62 | 16.10 | 16.55 | 7,818,283 | +0.21(+1.29%) |