Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 18.60 | 18.78 | 18.55 | 18.68 | 1,294,541 | +0.03(+0.16%) |
Aug 21, 2024 | 18.67 | 18.74 | 18.42 | 18.65 | 881,498 | +0.09(+0.48%) |
Aug 20, 2024 | 18.82 | 18.85 | 18.53 | 18.56 | 892,168 | -0.30(-1.59%) |
Aug 19, 2024 | 18.63 | 18.89 | 18.55 | 18.86 | 978,625 | +0.24(+1.29%) |
Aug 16, 2024 | 18.36 | 18.75 | 18.36 | 18.62 | 2,026,254 | +0.18(+0.98%) |
Aug 15, 2024 | 18.25 | 18.61 | 18.12 | 18.44 | 1,500,756 | +0.54(+3.02%) |
Aug 14, 2024 | 18.05 | 18.06 | 17.75 | 17.90 | 1,126,831 | -0.07(-0.39%) |
Aug 13, 2024 | 18.00 | 18.02 | 17.66 | 17.97 | 1,355,047 | +0.17(+0.96%) |
Aug 12, 2024 | 18.12 | 18.33 | 17.74 | 17.80 | 1,812,278 | -0.15(-0.84%) |
Aug 09, 2024 | 17.97 | 18.05 | 17.82 | 17.95 | 1,193,142 | -0.07(-0.39%) |
Aug 08, 2024 | 17.95 | 18.06 | 17.83 | 18.02 | 1,493,503 | +0.32(+1.81%) |
Aug 07, 2024 | 18.12 | 18.25 | 17.68 | 17.70 | 2,002,100 | -0.11(-0.62%) |
Aug 06, 2024 | 17.91 | 18.15 | 17.66 | 17.81 | 2,393,169 | -0.12(-0.67%) |
Aug 05, 2024 | 17.83 | 18.11 | 17.40 | 17.93 | 3,126,143 | -0.61(-3.29%) |
Aug 02, 2024 | 18.48 | 18.81 | 18.22 | 18.54 | 3,099,534 | -0.66(-3.44%) |
Aug 01, 2024 | 20.00 | 20.08 | 19.02 | 19.20 | 2,800,681 | -0.82(-4.10%) |
Jul 31, 2024 | 20.16 | 20.43 | 19.39 | 20.02 | 3,562,691 | -0.14(-0.69%) |
Jul 30, 2024 | 20.05 | 20.23 | 19.90 | 20.16 | 2,428,794 | +0.20(+1.00%) |
Jul 29, 2024 | 20.26 | 20.30 | 19.95 | 19.96 | 2,677,017 | -0.26(-1.29%) |
Jul 26, 2024 | 20.00 | 20.30 | 19.93 | 20.22 | 2,663,771 | +0.29(+1.46%) |
Jul 25, 2024 | 19.88 | 20.36 | 19.79 | 19.93 | 4,381,720 | +0.07(+0.35%) |
Jul 24, 2024 | 20.21 | 20.38 | 19.85 | 19.86 | 3,419,978 | -0.33(-1.63%) |
Jul 23, 2024 | 19.51 | 20.22 | 19.27 | 20.19 | 5,158,646 | +0.43(+2.18%) |
Jul 22, 2024 | 19.35 | 19.84 | 19.19 | 19.76 | 4,391,227 | +0.32(+1.65%) |
Jul 19, 2024 | 19.52 | 19.80 | 19.35 | 19.44 | 2,456,717 | -0.09(-0.46%) |
Jul 18, 2024 | 19.55 | 19.96 | 19.29 | 19.53 | 3,666,878 | -0.20(-1.01%) |
Jul 17, 2024 | 19.36 | 19.96 | 19.31 | 19.73 | 2,886,360 | +0.19(+0.97%) |
Jul 16, 2024 | 18.85 | 19.57 | 18.77 | 19.54 | 4,510,062 | +0.85(+4.55%) |
Jul 15, 2024 | 18.47 | 18.83 | 18.37 | 18.69 | 2,714,305 | +0.53(+2.92%) |
Jul 12, 2024 | 18.21 | 18.36 | 18.10 | 18.16 | 2,166,872 | +0.03(+0.17%) |
Jul 11, 2024 | 17.63 | 18.23 | 17.63 | 18.13 | 2,767,494 | +0.67(+3.84%) |
Jul 10, 2024 | 17.03 | 17.47 | 16.86 | 17.46 | 2,166,273 | +0.48(+2.83%) |
Jul 09, 2024 | 16.59 | 16.98 | 16.50 | 16.98 | 1,324,806 | +0.31(+1.86%) |
Jul 08, 2024 | 17.01 | 17.05 | 16.62 | 16.67 | 1,693,443 | -0.14(-0.83%) |
Jul 05, 2024 | 17.03 | 17.03 | 16.77 | 16.81 | 950,155 | -0.18(-1.06%) |
Jul 03, 2024 | 17.30 | 17.31 | 16.99 | 16.99 | 911,557 | -0.28(-1.62%) |
Jul 02, 2024 | 17.10 | 17.31 | 17.05 | 17.27 | 1,111,336 | +0.17(+0.99%) |
Jul 01, 2024 | 17.06 | 17.29 | 17.03 | 17.10 | 1,500,261 | -0.09(-0.52%) |
Jun 28, 2024 | 16.98 | 17.23 | 16.85 | 17.19 | 5,589,170 | +0.46(+2.75%) |
Jun 27, 2024 | 16.52 | 16.73 | 16.39 | 16.73 | 1,054,547 | +0.19(+1.15%) |
Jun 26, 2024 | 16.30 | 16.56 | 16.30 | 16.54 | 1,149,237 | +0.09(+0.55%) |
Jun 25, 2024 | 16.77 | 16.77 | 16.44 | 16.45 | 1,311,691 | -0.35(-2.08%) |
Jun 24, 2024 | 16.60 | 16.94 | 16.54 | 16.80 | 2,019,117 | +0.32(+1.94%) |
Jun 21, 2024 | 16.52 | 16.52 | 16.16 | 16.48 | 4,317,874 | +0.22(+1.35%) |
Jun 20, 2024 | 16.03 | 16.30 | 16.02 | 16.26 | 2,901,553 | +0.12(+0.74%) |
Jun 18, 2024 | 15.93 | 16.18 | 15.90 | 16.14 | 1,612,462 | +0.18(+1.13%) |
Jun 17, 2024 | 15.75 | 15.97 | 15.60 | 15.96 | 1,364,421 | +0.18(+1.14%) |
Jun 14, 2024 | 15.71 | 15.85 | 15.64 | 15.78 | 1,110,040 | -0.12(-0.75%) |
Jun 13, 2024 | 15.96 | 16.09 | 15.76 | 15.90 | 1,090,980 | -0.22(-1.36%) |
Jun 12, 2024 | 16.43 | 16.56 | 16.05 | 16.12 | 1,866,030 | +0.19(+1.19%) |
Jun 11, 2024 | 15.98 | 16.00 | 15.82 | 15.93 | 1,685,689 | -0.14(-0.87%) |
Jun 10, 2024 | 16.10 | 16.18 | 15.96 | 16.07 | 1,432,681 | -0.23(-1.41%) |
Jun 07, 2024 | 16.26 | 16.39 | 16.17 | 16.30 | 1,517,574 | -0.18(-1.09%) |
Jun 06, 2024 | 16.44 | 16.54 | 16.27 | 16.48 | 1,162,436 | -0.05(-0.30%) |
Jun 05, 2024 | 16.57 | 16.57 | 16.36 | 16.53 | 1,328,664 | +0.14(+0.85%) |
Jun 04, 2024 | 16.44 | 16.61 | 16.36 | 16.39 | 1,715,059 | -0.23(-1.37%) |