Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 16.08 | 16.09 | 15.90 | 15.91 | 9,051,320 | -0.20(-1.24%) |
Aug 26, 2024 | 16.20 | 16.31 | 16.06 | 16.11 | 12,743,158 | -0.04(-0.25%) |
Aug 23, 2024 | 16.02 | 16.22 | 16.00 | 16.15 | 8,542,492 | +0.20(+1.25%) |
Aug 22, 2024 | 16.00 | 16.11 | 15.95 | 15.95 | 8,205,084 | -0.07(-0.44%) |
Aug 21, 2024 | 16.12 | 16.14 | 15.98 | 16.02 | 11,532,894 | -0.04(-0.25%) |
Aug 20, 2024 | 16.30 | 16.32 | 16.04 | 16.06 | 9,412,247 | -0.24(-1.47%) |
Aug 19, 2024 | 16.43 | 16.46 | 16.26 | 16.30 | 23,925,748 | +0.00(+0.00%) |
Aug 16, 2024 | 15.94 | 16.30 | 15.94 | 16.30 | 18,588,334 | +0.31(+1.94%) |
Aug 15, 2024 | 16.05 | 16.13 | 15.91 | 15.99 | 16,406,646 | +0.02(+0.13%) |
Aug 14, 2024 | 15.63 | 16.02 | 15.62 | 15.97 | 19,028,840 | +0.39(+2.50%) |
Aug 13, 2024 | 15.52 | 15.63 | 15.32 | 15.58 | 20,140,692 | +0.03(+0.19%) |
Aug 12, 2024 | 15.71 | 15.75 | 15.53 | 15.55 | 22,212,796 | -0.11(-0.70%) |
Aug 09, 2024 | 15.90 | 15.94 | 15.54 | 15.66 | 36,044,292 | -0.59(-3.63%) |
Aug 08, 2024 | 15.81 | 16.31 | 15.60 | 16.25 | 33,403,978 | +0.63(+4.03%) |
Aug 07, 2024 | 16.24 | 16.29 | 15.61 | 15.62 | 24,285,514 | -0.37(-2.31%) |
Aug 06, 2024 | 15.63 | 16.10 | 15.53 | 15.99 | 25,447,888 | +0.56(+3.63%) |
Aug 05, 2024 | 15.20 | 15.61 | 14.90 | 15.43 | 30,011,656 | -0.52(-3.26%) |
Aug 02, 2024 | 16.10 | 16.14 | 15.69 | 15.95 | 20,932,400 | -0.24(-1.48%) |
Aug 01, 2024 | 16.30 | 16.36 | 15.97 | 16.19 | 16,442,319 | -0.08(-0.49%) |
Jul 31, 2024 | 16.29 | 16.35 | 16.22 | 16.27 | 10,427,494 | +0.06(+0.37%) |
Jul 30, 2024 | 16.06 | 16.21 | 15.94 | 16.21 | 17,400,380 | +0.19(+1.19%) |
Jul 29, 2024 | 16.31 | 16.31 | 15.89 | 16.02 | 19,381,808 | -0.25(-1.54%) |
Jul 26, 2024 | 16.20 | 16.31 | 16.07 | 16.27 | 22,057,676 | +0.14(+0.87%) |
Jul 25, 2024 | 16.24 | 16.32 | 16.10 | 16.13 | 36,172,832 | -0.05(-0.31%) |
Jul 24, 2024 | 16.36 | 16.39 | 16.17 | 16.18 | 38,686,456 | -0.22(-1.34%) |
Jul 23, 2024 | 16.38 | 16.43 | 16.25 | 16.40 | 31,101,680 | +0.02(+0.12%) |
Jul 22, 2024 | 16.42 | 16.44 | 16.22 | 16.38 | 16,591,557 | -0.06(-0.36%) |
Jul 19, 2024 | 16.34 | 16.50 | 16.24 | 16.44 | 17,613,872 | +0.09(+0.55%) |
Jul 18, 2024 | 16.14 | 16.39 | 16.14 | 16.35 | 21,970,382 | +0.24(+1.49%) |
Jul 17, 2024 | 16.40 | 16.48 | 16.10 | 16.11 | 23,006,580 | -0.25(-1.53%) |
Jul 16, 2024 | 16.37 | 16.45 | 16.31 | 16.36 | 19,768,616 | -0.03(-0.18%) |
Jul 15, 2024 | 16.34 | 16.44 | 16.17 | 16.39 | 18,735,540 | +0.14(+0.86%) |
Jul 12, 2024 | 16.34 | 16.36 | 16.21 | 16.25 | 11,332,873 | -0.06(-0.37%) |
Jul 11, 2024 | 16.29 | 16.32 | 16.21 | 16.31 | 9,158,521 | +0.03(+0.18%) |
Jul 10, 2024 | 16.19 | 16.30 | 16.14 | 16.28 | 18,227,456 | +0.16(+0.99%) |
Jul 09, 2024 | 16.10 | 16.28 | 16.03 | 16.12 | 12,460,435 | +0.03(+0.19%) |
Jul 08, 2024 | 16.21 | 16.28 | 16.08 | 16.09 | 8,247,576 | -0.09(-0.56%) |
Jul 05, 2024 | 16.33 | 16.36 | 16.11 | 16.18 | 8,281,329 | -0.15(-0.92%) |
Jul 03, 2024 | 16.40 | 16.47 | 16.32 | 16.33 | 6,029,369 | -0.07(-0.43%) |
Jul 02, 2024 | 16.40 | 16.48 | 16.31 | 16.40 | 10,609,615 | +0.04(+0.24%) |
Jul 01, 2024 | 16.31 | 16.38 | 16.20 | 16.36 | 12,500,797 | +0.14(+0.86%) |
Jun 28, 2024 | 16.09 | 16.31 | 16.04 | 16.22 | 12,587,050 | +0.19(+1.19%) |
Jun 27, 2024 | 15.92 | 16.03 | 15.92 | 16.03 | 5,474,296 | +0.11(+0.69%) |
Jun 26, 2024 | 16.00 | 16.04 | 15.81 | 15.92 | 16,823,816 | -0.08(-0.50%) |
Jun 25, 2024 | 15.81 | 16.01 | 15.81 | 16.00 | 6,298,537 | +0.09(+0.57%) |
Jun 24, 2024 | 15.75 | 16.00 | 15.74 | 15.91 | 9,212,027 | +0.19(+1.21%) |
Jun 21, 2024 | 15.74 | 15.82 | 15.67 | 15.72 | 8,836,482 | +0.02(+0.13%) |
Jun 20, 2024 | 15.50 | 15.73 | 15.47 | 15.70 | 9,639,286 | +0.22(+1.42%) |
Jun 18, 2024 | 15.33 | 15.53 | 15.33 | 15.48 | 8,781,048 | +0.16(+1.04%) |
Jun 17, 2024 | 15.17 | 15.41 | 15.15 | 15.32 | 10,192,471 | +0.16(+1.06%) |
Jun 14, 2024 | 15.25 | 15.50 | 15.15 | 15.16 | 13,276,203 | -0.14(-0.92%) |
Jun 13, 2024 | 15.48 | 15.48 | 15.28 | 15.30 | 17,114,446 | -0.18(-1.16%) |
Jun 12, 2024 | 15.64 | 15.67 | 15.41 | 15.48 | 10,351,074 | -0.09(-0.58%) |
Jun 11, 2024 | 15.68 | 15.68 | 15.56 | 15.57 | 6,126,754 | -0.13(-0.83%) |
Jun 10, 2024 | 15.50 | 15.72 | 15.45 | 15.70 | 8,271,307 | +0.22(+1.42%) |
Jun 07, 2024 | 15.42 | 15.54 | 15.31 | 15.48 | 8,538,715 | +0.03(+0.19%) |
Jun 06, 2024 | 15.35 | 15.46 | 15.30 | 15.45 | 7,547,087 | +0.07(+0.46%) |
Jun 05, 2024 | 15.40 | 15.45 | 15.25 | 15.38 | 9,368,653 | +0.01(+0.07%) |
Jun 04, 2024 | 15.32 | 15.39 | 15.10 | 15.37 | 13,423,313 | -0.01(-0.07%) |