Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 18.46 | 18.56 | 18.09 | 18.26 | 1,488,795 | -0.14(-0.76%) |
Aug 29, 2024 | 18.60 | 18.67 | 18.25 | 18.40 | 1,496,829 | +0.05(+0.27%) |
Aug 28, 2024 | 18.55 | 18.64 | 17.87 | 18.35 | 2,656,586 | -0.34(-1.82%) |
Aug 27, 2024 | 18.51 | 18.95 | 18.38 | 18.69 | 1,939,653 | +0.27(+1.47%) |
Aug 26, 2024 | 18.74 | 18.75 | 18.32 | 18.42 | 1,805,239 | -0.28(-1.50%) |
Aug 23, 2024 | 18.10 | 18.84 | 17.93 | 18.70 | 2,835,705 | +0.73(+4.06%) |
Aug 22, 2024 | 18.07 | 18.11 | 17.70 | 17.97 | 2,125,529 | -0.04(-0.22%) |
Aug 21, 2024 | 17.93 | 18.18 | 17.66 | 18.01 | 2,238,243 | +0.21(+1.18%) |
Aug 20, 2024 | 18.15 | 18.34 | 17.74 | 17.80 | 2,814,694 | -0.51(-2.79%) |
Aug 19, 2024 | 18.15 | 18.52 | 18.04 | 18.31 | 2,858,254 | +0.40(+2.23%) |
Aug 16, 2024 | 18.01 | 18.17 | 17.86 | 17.91 | 2,476,821 | -0.12(-0.67%) |
Aug 15, 2024 | 17.68 | 18.45 | 17.68 | 18.03 | 4,837,559 | +0.72(+4.16%) |
Aug 14, 2024 | 17.82 | 17.82 | 17.12 | 17.31 | 3,845,140 | +0.32(+1.88%) |
Aug 13, 2024 | 16.13 | 17.30 | 16.13 | 16.99 | 4,149,397 | +0.77(+4.75%) |
Aug 12, 2024 | 16.31 | 16.53 | 16.03 | 16.22 | 4,055,497 | +0.04(+0.25%) |
Aug 09, 2024 | 16.45 | 16.83 | 16.11 | 16.18 | 4,447,905 | -0.32(-1.94%) |
Aug 08, 2024 | 15.23 | 16.56 | 15.14 | 16.50 | 8,484,239 | +1.20(+7.84%) |
Aug 07, 2024 | 15.94 | 16.14 | 15.24 | 15.30 | 4,262,261 | -0.46(-2.92%) |
Aug 06, 2024 | 15.70 | 16.27 | 15.66 | 15.76 | 2,999,620 | -0.01(-0.06%) |
Aug 05, 2024 | 16.13 | 16.22 | 15.77 | 15.77 | 2,961,350 | -0.89(-5.34%) |
Aug 02, 2024 | 16.72 | 16.84 | 16.15 | 16.66 | 2,711,877 | -0.27(-1.59%) |
Aug 01, 2024 | 17.12 | 17.50 | 16.83 | 16.93 | 1,638,261 | -0.14(-0.82%) |
Jul 31, 2024 | 16.76 | 17.45 | 16.64 | 17.07 | 2,208,778 | +0.17(+1.01%) |
Jul 30, 2024 | 16.12 | 16.95 | 16.12 | 16.90 | 2,185,187 | +0.48(+2.92%) |
Jul 29, 2024 | 16.19 | 16.56 | 16.05 | 16.42 | 1,302,534 | +0.11(+0.67%) |
Jul 26, 2024 | 16.26 | 16.37 | 15.99 | 16.31 | 1,351,447 | +0.20(+1.24%) |
Jul 25, 2024 | 16.16 | 16.60 | 15.97 | 16.11 | 3,271,484 | -0.18(-1.10%) |
Jul 24, 2024 | 16.26 | 16.47 | 16.08 | 16.29 | 3,247,257 | +0.04(+0.25%) |
Jul 23, 2024 | 16.29 | 16.71 | 16.14 | 16.25 | 2,017,467 | -0.07(-0.43%) |
Jul 22, 2024 | 16.39 | 16.57 | 16.14 | 16.32 | 1,974,474 | -0.25(-1.51%) |
Jul 19, 2024 | 16.59 | 16.80 | 16.34 | 16.57 | 2,361,547 | +0.07(+0.42%) |
Jul 18, 2024 | 17.09 | 17.51 | 16.46 | 16.50 | 1,762,714 | -0.68(-3.96%) |
Jul 17, 2024 | 16.87 | 17.55 | 16.87 | 17.18 | 1,985,790 | +0.33(+1.96%) |
Jul 16, 2024 | 16.02 | 16.86 | 15.91 | 16.85 | 2,760,687 | +0.91(+5.71%) |
Jul 15, 2024 | 16.13 | 16.17 | 15.83 | 15.94 | 1,798,948 | -0.10(-0.62%) |
Jul 12, 2024 | 16.81 | 16.81 | 15.74 | 16.04 | 3,181,081 | -0.70(-4.18%) |
Jul 11, 2024 | 16.19 | 17.00 | 15.93 | 16.74 | 5,105,509 | +0.89(+5.62%) |
Jul 10, 2024 | 16.08 | 16.09 | 15.75 | 15.85 | 2,618,746 | -0.13(-0.81%) |
Jul 09, 2024 | 16.29 | 16.43 | 15.70 | 15.98 | 3,282,043 | -0.43(-2.62%) |
Jul 08, 2024 | 16.47 | 16.73 | 16.18 | 16.41 | 2,610,836 | +0.00(+0.00%) |
Jul 05, 2024 | 16.26 | 16.47 | 16.08 | 16.41 | 1,785,795 | +0.12(+0.74%) |
Jul 03, 2024 | 16.37 | 16.43 | 16.14 | 16.29 | 1,349,025 | -0.05(-0.31%) |
Jul 02, 2024 | 16.12 | 16.37 | 16.03 | 16.34 | 1,715,089 | +0.23(+1.43%) |
Jul 01, 2024 | 16.74 | 17.11 | 16.03 | 16.11 | 2,247,192 | -0.52(-3.13%) |
Jun 28, 2024 | 16.57 | 16.71 | 16.45 | 16.63 | 3,035,385 | +0.15(+0.91%) |
Jun 27, 2024 | 16.55 | 16.58 | 16.23 | 16.48 | 2,152,330 | -0.03(-0.18%) |
Jun 26, 2024 | 15.96 | 16.53 | 15.92 | 16.51 | 4,077,035 | +0.51(+3.19%) |
Jun 25, 2024 | 16.77 | 16.83 | 15.98 | 16.00 | 5,612,375 | -0.93(-5.49%) |
Jun 24, 2024 | 17.39 | 17.60 | 16.92 | 16.93 | 2,062,352 | -0.48(-2.76%) |
Jun 21, 2024 | 17.34 | 17.56 | 16.96 | 17.41 | 9,287,526 | +0.21(+1.22%) |
Jun 20, 2024 | 16.94 | 17.43 | 16.74 | 17.20 | 2,631,420 | +0.20(+1.18%) |
Jun 18, 2024 | 17.37 | 17.40 | 16.90 | 17.00 | 2,856,060 | -0.22(-1.28%) |
Jun 17, 2024 | 17.43 | 17.69 | 17.09 | 17.22 | 3,081,155 | -0.45(-2.55%) |
Jun 14, 2024 | 17.66 | 17.81 | 17.27 | 17.67 | 1,650,671 | -0.16(-0.90%) |
Jun 13, 2024 | 18.16 | 18.34 | 17.63 | 17.83 | 2,000,978 | -0.34(-1.87%) |
Jun 12, 2024 | 18.56 | 18.63 | 18.12 | 18.17 | 2,251,541 | +0.04(+0.22%) |
Jun 11, 2024 | 18.00 | 18.37 | 17.88 | 18.13 | 2,709,708 | -0.04(-0.22%) |
Jun 10, 2024 | 18.08 | 18.46 | 18.01 | 18.17 | 2,066,041 | -0.08(-0.44%) |
Jun 07, 2024 | 18.29 | 18.53 | 18.20 | 18.25 | 1,054,286 | -0.19(-1.03%) |
Jun 06, 2024 | 18.42 | 18.69 | 18.23 | 18.44 | 1,301,903 | -0.10(-0.54%) |
Jun 05, 2024 | 18.69 | 18.76 | 18.38 | 18.54 | 1,198,290 | -0.04(-0.22%) |
Jun 04, 2024 | 18.78 | 18.84 | 18.46 | 18.58 | 1,815,894 | -0.22(-1.17%) |