Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.87 | 18.23 | 17.75 | 18.08 | 6,788,298 | +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 | +0.12(+0.67%) |
Jul 31, 2024 | 17.89 | 18.07 | 17.66 | 17.79 | 18,534,596 | +0.24(+1.37%) |
Jul 30, 2024 | 17.61 | 17.71 | 17.38 | 17.55 | 7,028,402 | -0.04(-0.23%) |
Jul 29, 2024 | 17.61 | 17.72 | 17.32 | 17.59 | 5,334,495 | +0.07(+0.40%) |
Jul 26, 2024 | 17.52 | 17.67 | 17.37 | 17.52 | 5,224,716 | +0.29(+1.68%) |
Jul 25, 2024 | 17.33 | 17.51 | 17.14 | 17.23 | 11,284,715 | -0.08(-0.46%) |
Jul 24, 2024 | 17.68 | 17.91 | 17.28 | 17.31 | 10,045,657 | -0.25(-1.42%) |
Jul 23, 2024 | 17.33 | 17.88 | 17.31 | 17.56 | 4,992,735 | +0.04(+0.23%) |
Jul 22, 2024 | 17.40 | 17.57 | 17.16 | 17.52 | 8,256,306 | +0.42(+2.46%) |
Jul 19, 2024 | 17.20 | 17.28 | 17.06 | 17.10 | 4,641,918 | +0.02(+0.12%) |
Jul 18, 2024 | 17.05 | 17.22 | 16.77 | 17.08 | 9,984,316 | +0.19(+1.12%) |
Jul 17, 2024 | 17.47 | 17.57 | 16.77 | 16.89 | 8,844,152 | -0.76(-4.31%) |
Jul 16, 2024 | 17.20 | 17.70 | 17.13 | 17.65 | 7,590,050 | +0.65(+3.82%) |
Jul 15, 2024 | 18.25 | 18.32 | 16.96 | 17.00 | 13,898,918 | -1.89(-10.01%) |
Jul 12, 2024 | 18.77 | 19.12 | 18.68 | 18.89 | 6,349,848 | +0.24(+1.29%) |
Jul 11, 2024 | 18.34 | 18.72 | 18.27 | 18.65 | 5,480,758 | +0.73(+4.07%) |
Jul 10, 2024 | 17.91 | 17.99 | 17.62 | 17.92 | 3,388,289 | +0.24(+1.36%) |
Jul 09, 2024 | 17.78 | 18.01 | 17.65 | 17.68 | 4,176,650 | -0.17(-0.95%) |
Jul 08, 2024 | 17.74 | 17.93 | 17.68 | 17.85 | 3,802,750 | +0.14(+0.79%) |
Jul 05, 2024 | 18.01 | 18.05 | 17.55 | 17.71 | 6,927,967 | -0.18(-1.01%) |
Jul 03, 2024 | 17.72 | 18.04 | 17.62 | 17.89 | 3,243,084 | +0.36(+2.05%) |
Jul 02, 2024 | 17.52 | 17.75 | 17.23 | 17.53 | 8,386,716 | +0.09(+0.52%) |
Jul 01, 2024 | 17.83 | 17.89 | 17.15 | 17.44 | 9,712,226 | -0.13(-0.74%) |
Jun 28, 2024 | 19.21 | 19.21 | 17.35 | 17.57 | 28,445,358 | -1.52(-7.96%) |
Jun 27, 2024 | 18.79 | 19.16 | 18.73 | 19.09 | 4,596,704 | +0.18(+0.95%) |
Jun 26, 2024 | 18.75 | 19.31 | 18.74 | 18.91 | 8,909,514 | +0.01(+0.05%) |
Jun 25, 2024 | 19.15 | 19.24 | 18.83 | 18.90 | 3,975,754 | -0.09(-0.47%) |
Jun 24, 2024 | 18.57 | 19.14 | 18.53 | 18.99 | 4,883,007 | +0.52(+2.82%) |
Jun 21, 2024 | 18.47 | 18.83 | 18.40 | 18.47 | 17,928,792 | -0.39(-2.07%) |
Jun 20, 2024 | 18.95 | 19.00 | 18.70 | 18.86 | 4,682,103 | -0.10(-0.53%) |
Jun 18, 2024 | 18.74 | 19.11 | 18.57 | 18.96 | 5,872,088 | +0.12(+0.64%) |
Jun 17, 2024 | 19.18 | 19.21 | 18.47 | 18.84 | 8,519,343 | -0.50(-2.59%) |
Jun 14, 2024 | 19.44 | 19.62 | 19.20 | 19.34 | 3,960,474 | -0.26(-1.33%) |
Jun 13, 2024 | 19.55 | 19.93 | 19.42 | 19.60 | 5,093,631 | -0.06(-0.31%) |
Jun 12, 2024 | 20.54 | 20.63 | 19.54 | 19.66 | 6,665,436 | -0.17(-0.86%) |
Jun 11, 2024 | 20.10 | 20.28 | 19.64 | 19.83 | 6,538,579 | -0.55(-2.70%) |
Jun 10, 2024 | 19.86 | 20.50 | 19.75 | 20.38 | 5,454,075 | +0.51(+2.57%) |
Jun 07, 2024 | 20.02 | 20.38 | 19.84 | 19.87 | 5,768,452 | -0.49(-2.41%) |
Jun 06, 2024 | 20.60 | 20.89 | 20.24 | 20.36 | 6,630,909 | -0.50(-2.40%) |
Jun 05, 2024 | 20.55 | 21.12 | 20.53 | 20.86 | 6,339,478 | +0.37(+1.81%) |
Jun 04, 2024 | 20.66 | 20.85 | 20.17 | 20.49 | 7,230,859 | -0.27(-1.30%) |