Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 18.36 | 18.47 | 18.23 | 18.23 | 1,149,869 | -0.12(-0.65%) |
Aug 23, 2024 | 17.90 | 18.38 | 17.88 | 18.35 | 2,759,869 | +0.57(+3.21%) |
Aug 22, 2024 | 17.91 | 18.03 | 17.76 | 17.78 | 1,469,111 | -0.13(-0.73%) |
Aug 21, 2024 | 17.88 | 17.95 | 17.82 | 17.91 | 1,246,386 | +0.12(+0.67%) |
Aug 20, 2024 | 17.97 | 17.97 | 17.75 | 17.79 | 2,253,051 | -0.16(-0.89%) |
Aug 19, 2024 | 17.74 | 17.99 | 17.74 | 17.95 | 1,383,042 | +0.27(+1.53%) |
Aug 16, 2024 | 17.68 | 17.75 | 17.64 | 17.68 | 1,191,534 | -0.07(-0.39%) |
Aug 15, 2024 | 17.45 | 17.80 | 17.45 | 17.75 | 1,786,317 | +0.56(+3.26%) |
Aug 14, 2024 | 17.39 | 17.42 | 17.15 | 17.19 | 1,976,276 | -0.11(-0.64%) |
Aug 13, 2024 | 17.18 | 17.34 | 17.07 | 17.30 | 894,383 | +0.21(+1.23%) |
Aug 12, 2024 | 17.36 | 17.38 | 17.08 | 17.09 | 1,777,346 | -0.39(-2.23%) |
Aug 09, 2024 | 17.46 | 17.58 | 17.38 | 17.48 | 1,494,426 | +0.01(+0.06%) |
Aug 08, 2024 | 16.99 | 17.48 | 16.95 | 17.47 | 1,605,013 | +0.66(+3.93%) |
Aug 07, 2024 | 17.24 | 17.35 | 16.81 | 16.81 | 1,385,068 | -0.28(-1.64%) |
Aug 06, 2024 | 16.91 | 17.29 | 16.75 | 17.09 | 2,290,400 | +0.33(+1.97%) |
Aug 05, 2024 | 16.55 | 17.11 | 16.48 | 16.76 | 3,800,528 | -0.64(-3.68%) |
Aug 02, 2024 | 17.91 | 17.91 | 17.36 | 17.40 | 3,522,460 | -0.78(-4.29%) |
Aug 01, 2024 | 19.07 | 19.09 | 18.07 | 18.18 | 3,335,539 | -0.88(-4.62%) |
Jul 31, 2024 | 19.16 | 19.53 | 19.00 | 19.06 | 3,443,487 | -0.08(-0.42%) |
Jul 30, 2024 | 18.92 | 19.39 | 18.82 | 19.14 | 2,145,753 | +0.35(+1.86%) |
Jul 29, 2024 | 19.06 | 19.10 | 18.79 | 18.79 | 1,915,882 | -0.30(-1.57%) |
Jul 26, 2024 | 19.22 | 19.25 | 18.87 | 19.09 | 1,805,851 | +0.04(+0.21%) |
Jul 25, 2024 | 18.46 | 19.27 | 18.43 | 19.05 | 5,914,511 | +0.48(+2.58%) |
Jul 24, 2024 | 19.00 | 19.09 | 18.55 | 18.57 | 3,316,506 | -0.51(-2.67%) |
Jul 23, 2024 | 19.08 | 19.20 | 19.00 | 19.08 | 1,544,174 | -0.05(-0.26%) |
Jul 22, 2024 | 18.96 | 19.20 | 18.74 | 19.13 | 3,216,198 | +0.02(+0.10%) |
Jul 19, 2024 | 19.10 | 19.17 | 18.82 | 19.11 | 1,329,360 | -0.02(-0.10%) |
Jul 18, 2024 | 19.52 | 19.68 | 19.03 | 19.13 | 3,698,551 | -0.48(-2.45%) |
Jul 17, 2024 | 19.66 | 19.85 | 19.56 | 19.61 | 2,616,018 | -0.28(-1.41%) |
Jul 16, 2024 | 19.30 | 19.95 | 19.24 | 19.89 | 2,970,652 | +0.65(+3.38%) |
Jul 15, 2024 | 19.23 | 19.42 | 19.11 | 19.24 | 2,425,043 | -0.02(-0.10%) |
Jul 12, 2024 | 19.19 | 19.35 | 19.14 | 19.26 | 1,288,002 | +0.06(+0.31%) |
Jul 11, 2024 | 18.87 | 19.22 | 18.64 | 19.20 | 4,159,863 | -0.12(-0.62%) |
Jul 10, 2024 | 19.30 | 19.39 | 19.23 | 19.32 | 1,527,917 | +0.11(+0.57%) |
Jul 09, 2024 | 19.24 | 19.38 | 19.14 | 19.21 | 899,420 | -0.01(-0.05%) |
Jul 08, 2024 | 19.23 | 19.33 | 19.14 | 19.22 | 979,387 | +0.07(+0.37%) |
Jul 05, 2024 | 19.54 | 19.60 | 19.13 | 19.15 | 1,792,815 | -0.50(-2.54%) |
Jul 03, 2024 | 19.58 | 19.72 | 19.56 | 19.65 | 1,075,785 | +0.19(+0.98%) |
Jul 02, 2024 | 19.37 | 19.48 | 19.35 | 19.46 | 1,383,941 | +0.06(+0.31%) |
Jul 01, 2024 | 19.65 | 19.78 | 19.38 | 19.40 | 2,476,662 | -0.26(-1.32%) |
Jun 28, 2024 | 19.66 | 19.72 | 19.53 | 19.66 | 3,162,383 | +0.01(+0.05%) |
Jun 27, 2024 | 19.46 | 19.67 | 19.41 | 19.65 | 1,126,096 | +0.17(+0.87%) |
Jun 26, 2024 | 19.32 | 19.57 | 19.16 | 19.48 | 2,637,246 | -0.10(-0.51%) |
Jun 25, 2024 | 19.75 | 19.82 | 19.58 | 19.58 | 1,183,560 | -0.22(-1.11%) |
Jun 24, 2024 | 19.82 | 19.93 | 19.73 | 19.80 | 5,939,247 | +0.07(+0.35%) |
Jun 21, 2024 | 19.61 | 19.77 | 19.48 | 19.73 | 1,363,730 | +0.03(+0.15%) |
Jun 20, 2024 | 19.60 | 19.78 | 19.56 | 19.70 | 1,376,369 | -0.02(-0.10%) |
Jun 18, 2024 | 19.67 | 19.82 | 19.66 | 19.72 | 1,478,906 | -0.03(-0.15%) |
Jun 17, 2024 | 19.32 | 19.75 | 19.32 | 19.75 | 1,788,447 | +0.31(+1.59%) |
Jun 14, 2024 | 19.63 | 19.64 | 19.14 | 19.44 | 3,800,712 | -0.37(-1.87%) |
Jun 13, 2024 | 19.96 | 19.97 | 19.61 | 19.81 | 2,270,967 | -0.22(-1.10%) |
Jun 12, 2024 | 19.95 | 20.26 | 19.95 | 20.03 | 1,917,561 | +0.34(+1.73%) |
Jun 11, 2024 | 19.98 | 19.98 | 19.67 | 19.69 | 1,137,431 | -0.36(-1.80%) |
Jun 10, 2024 | 19.93 | 20.15 | 19.87 | 20.05 | 1,289,017 | +0.12(+0.60%) |
Jun 07, 2024 | 19.88 | 20.06 | 19.85 | 19.93 | 1,679,769 | -0.11(-0.55%) |
Jun 06, 2024 | 20.15 | 20.34 | 20.00 | 20.04 | 1,496,540 | -0.11(-0.55%) |
Jun 05, 2024 | 20.01 | 20.30 | 19.85 | 20.15 | 4,200,679 | +0.18(+0.90%) |
Jun 04, 2024 | 20.05 | 20.34 | 19.93 | 19.97 | 2,552,231 | -0.19(-0.94%) |