Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 17.78 | 17.91 | 17.77 | 17.86 | 1,042,380 | +0.01(+0.06%) |
Aug 23, 2024 | 17.65 | 17.89 | 17.64 | 17.85 | 1,494,105 | +0.31(+1.77%) |
Aug 22, 2024 | 17.59 | 17.61 | 17.50 | 17.54 | 1,513,146 | -0.07(-0.40%) |
Aug 21, 2024 | 17.59 | 17.63 | 17.50 | 17.61 | 1,359,110 | +0.11(+0.63%) |
Aug 20, 2024 | 17.44 | 17.54 | 17.43 | 17.50 | 1,528,869 | -0.12(-0.68%) |
Aug 19, 2024 | 17.54 | 17.64 | 17.54 | 17.62 | 1,496,762 | +0.27(+1.56%) |
Aug 16, 2024 | 17.23 | 17.36 | 17.21 | 17.35 | 1,150,714 | +0.11(+0.64%) |
Aug 15, 2024 | 17.19 | 17.30 | 17.18 | 17.24 | 911,113 | +0.33(+1.95%) |
Aug 14, 2024 | 16.89 | 16.93 | 16.86 | 16.91 | 1,334,840 | +0.05(+0.30%) |
Aug 13, 2024 | 16.65 | 16.88 | 16.62 | 16.86 | 1,513,987 | +0.26(+1.57%) |
Aug 12, 2024 | 16.65 | 16.70 | 16.58 | 16.60 | 1,265,973 | -0.01(-0.06%) |
Aug 09, 2024 | 16.43 | 16.64 | 16.43 | 16.61 | 1,540,640 | +0.05(+0.30%) |
Aug 08, 2024 | 16.51 | 16.59 | 16.39 | 16.56 | 1,153,354 | -0.18(-1.08%) |
Aug 07, 2024 | 17.01 | 17.03 | 16.68 | 16.74 | 3,025,176 | +0.19(+1.15%) |
Aug 06, 2024 | 16.36 | 16.71 | 16.34 | 16.55 | 4,389,761 | -0.13(-0.78%) |
Aug 05, 2024 | 16.45 | 16.83 | 16.36 | 16.68 | 2,710,094 | -0.41(-2.40%) |
Aug 02, 2024 | 17.20 | 17.25 | 17.00 | 17.09 | 3,014,023 | -0.13(-0.75%) |
Aug 01, 2024 | 17.61 | 17.64 | 17.15 | 17.22 | 4,690,142 | -0.91(-5.02%) |
Jul 31, 2024 | 18.10 | 18.22 | 18.07 | 18.13 | 1,818,345 | -0.02(-0.11%) |
Jul 30, 2024 | 18.23 | 18.30 | 18.12 | 18.15 | 1,431,906 | -0.10(-0.55%) |
Jul 29, 2024 | 18.28 | 18.33 | 18.08 | 18.25 | 1,436,123 | -0.32(-1.72%) |
Jul 26, 2024 | 18.34 | 18.58 | 18.32 | 18.57 | 2,439,659 | +0.22(+1.20%) |
Jul 25, 2024 | 18.25 | 18.47 | 18.16 | 18.35 | 1,435,408 | -0.01(-0.05%) |
Jul 24, 2024 | 18.56 | 18.62 | 18.36 | 18.36 | 1,473,692 | -0.19(-1.02%) |
Jul 23, 2024 | 18.52 | 18.58 | 18.51 | 18.55 | 1,331,844 | -0.09(-0.48%) |
Jul 22, 2024 | 18.55 | 18.66 | 18.45 | 18.64 | 1,606,537 | +0.37(+2.03%) |
Jul 19, 2024 | 18.29 | 18.39 | 18.27 | 18.27 | 1,254,406 | -0.15(-0.81%) |
Jul 18, 2024 | 18.57 | 18.60 | 18.36 | 18.42 | 2,400,661 | -0.09(-0.49%) |
Jul 17, 2024 | 18.52 | 18.61 | 18.47 | 18.51 | 2,218,500 | +0.22(+1.20%) |
Jul 16, 2024 | 18.15 | 18.31 | 18.10 | 18.29 | 1,531,818 | +0.19(+1.05%) |
Jul 15, 2024 | 18.21 | 18.22 | 18.08 | 18.10 | 1,127,949 | -0.14(-0.77%) |
Jul 12, 2024 | 18.22 | 18.32 | 18.18 | 18.24 | 1,241,328 | +0.12(+0.66%) |
Jul 11, 2024 | 18.16 | 18.20 | 18.07 | 18.12 | 1,102,727 | +0.03(+0.17%) |
Jul 10, 2024 | 18.04 | 18.10 | 18.00 | 18.09 | 1,243,268 | +0.20(+1.12%) |
Jul 09, 2024 | 17.82 | 18.00 | 17.80 | 17.89 | 1,273,429 | -0.03(-0.17%) |
Jul 08, 2024 | 18.03 | 18.07 | 17.89 | 17.92 | 1,181,261 | +0.04(+0.22%) |
Jul 05, 2024 | 17.89 | 17.92 | 17.74 | 17.88 | 1,420,130 | +0.11(+0.62%) |
Jul 03, 2024 | 17.78 | 17.82 | 17.72 | 17.77 | 997,435 | +0.16(+0.91%) |
Jul 02, 2024 | 17.52 | 17.61 | 17.44 | 17.61 | 1,792,812 | +0.03(+0.17%) |
Jul 01, 2024 | 17.67 | 17.68 | 17.51 | 17.58 | 2,840,078 | +0.44(+2.57%) |
Jun 28, 2024 | 16.99 | 17.16 | 16.99 | 17.14 | 1,736,783 | +0.09(+0.53%) |
Jun 27, 2024 | 17.02 | 17.09 | 17.00 | 17.05 | 1,259,343 | +0.06(+0.35%) |
Jun 26, 2024 | 16.79 | 17.00 | 16.78 | 16.99 | 1,443,803 | +0.01(+0.06%) |
Jun 25, 2024 | 16.93 | 17.02 | 16.90 | 16.98 | 1,625,391 | -0.04(-0.24%) |
Jun 24, 2024 | 16.91 | 17.05 | 16.88 | 17.02 | 2,211,390 | +0.40(+2.41%) |
Jun 21, 2024 | 16.58 | 16.65 | 16.45 | 16.62 | 1,978,972 | -0.19(-1.13%) |
Jun 20, 2024 | 16.68 | 16.89 | 16.66 | 16.81 | 1,773,889 | -0.14(-0.83%) |
Jun 18, 2024 | 17.13 | 17.18 | 16.93 | 16.95 | 1,801,595 | -0.06(-0.35%) |
Jun 17, 2024 | 16.84 | 17.04 | 16.73 | 17.01 | 2,339,201 | +0.61(+3.72%) |
Jun 14, 2024 | 16.24 | 16.44 | 16.16 | 16.40 | 2,440,268 | -0.31(-1.86%) |
Jun 13, 2024 | 17.00 | 17.00 | 16.66 | 16.71 | 2,750,121 | -0.69(-3.97%) |
Jun 12, 2024 | 17.45 | 17.52 | 17.33 | 17.40 | 2,327,184 | +0.31(+1.81%) |
Jun 11, 2024 | 17.12 | 17.18 | 16.95 | 17.09 | 2,480,175 | -0.34(-1.95%) |
Jun 10, 2024 | 17.40 | 17.49 | 17.32 | 17.43 | 1,268,335 | -0.24(-1.36%) |
Jun 07, 2024 | 17.86 | 17.90 | 17.67 | 17.67 | 1,907,007 | -0.12(-0.67%) |
Jun 06, 2024 | 17.73 | 17.83 | 17.69 | 17.79 | 1,611,760 | +0.25(+1.43%) |
Jun 05, 2024 | 17.69 | 17.70 | 17.47 | 17.54 | 1,694,809 | +0.03(+0.17%) |
Jun 04, 2024 | 17.69 | 17.76 | 17.44 | 17.51 | 1,560,727 | -0.52(-2.88%) |