Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 19.36 | 19.51 | 19.17 | 19.49 | 1,985,990 | -0.08(-0.41%) |
Aug 26, 2024 | 19.77 | 19.82 | 19.40 | 19.57 | 1,234,405 | -0.05(-0.25%) |
Aug 23, 2024 | 19.74 | 19.90 | 19.47 | 19.62 | 1,826,403 | +0.16(+0.82%) |
Aug 22, 2024 | 19.50 | 19.74 | 19.33 | 19.46 | 2,088,558 | -0.39(-1.96%) |
Aug 21, 2024 | 19.89 | 19.95 | 19.68 | 19.85 | 1,823,278 | -0.06(-0.30%) |
Aug 20, 2024 | 19.85 | 20.24 | 19.75 | 19.91 | 3,062,010 | +0.33(+1.69%) |
Aug 19, 2024 | 19.15 | 19.68 | 19.09 | 19.58 | 3,044,282 | +0.40(+2.09%) |
Aug 16, 2024 | 18.75 | 19.27 | 18.56 | 19.18 | 3,157,126 | +0.74(+4.01%) |
Aug 15, 2024 | 18.45 | 18.53 | 18.03 | 18.44 | 1,430,210 | -0.03(-0.16%) |
Aug 14, 2024 | 18.41 | 18.48 | 18.08 | 18.47 | 1,296,947 | -0.02(-0.11%) |
Aug 13, 2024 | 18.00 | 18.68 | 18.00 | 18.49 | 2,707,447 | +0.41(+2.27%) |
Aug 12, 2024 | 17.58 | 18.26 | 17.44 | 18.08 | 2,446,834 | +0.70(+4.03%) |
Aug 09, 2024 | 17.41 | 17.49 | 17.15 | 17.38 | 1,307,763 | +0.17(+0.99%) |
Aug 08, 2024 | 16.86 | 17.38 | 16.63 | 17.21 | 1,906,437 | +0.55(+3.30%) |
Aug 07, 2024 | 17.48 | 17.50 | 16.64 | 16.66 | 1,375,042 | -0.56(-3.25%) |
Aug 06, 2024 | 16.78 | 17.50 | 16.68 | 17.22 | 1,941,512 | +0.28(+1.65%) |
Aug 05, 2024 | 16.35 | 17.32 | 15.74 | 16.94 | 3,930,068 | -0.48(-2.76%) |
Aug 02, 2024 | 17.42 | 17.98 | 17.20 | 17.42 | 4,548,038 | +0.05(+0.29%) |
Aug 01, 2024 | 17.75 | 18.20 | 17.05 | 17.37 | 4,175,815 | +0.34(+2.00%) |
Jul 31, 2024 | 17.05 | 17.18 | 16.87 | 17.03 | 1,643,398 | +0.31(+1.85%) |
Jul 30, 2024 | 16.96 | 16.96 | 16.55 | 16.72 | 1,417,105 | -0.16(-0.95%) |
Jul 29, 2024 | 16.64 | 16.89 | 16.42 | 16.88 | 1,020,457 | +0.37(+2.24%) |
Jul 26, 2024 | 16.60 | 16.67 | 16.37 | 16.51 | 1,574,807 | +0.16(+0.98%) |
Jul 25, 2024 | 16.70 | 16.76 | 16.33 | 16.35 | 2,206,749 | -0.79(-4.61%) |
Jul 24, 2024 | 17.28 | 17.65 | 17.13 | 17.14 | 1,408,623 | +0.00(+0.00%) |
Jul 23, 2024 | 17.17 | 17.22 | 16.97 | 17.14 | 961,094 | -0.01(-0.06%) |
Jul 22, 2024 | 16.97 | 17.20 | 16.82 | 17.15 | 1,930,349 | +0.11(+0.65%) |
Jul 19, 2024 | 16.65 | 17.11 | 16.59 | 17.04 | 1,327,934 | -0.08(-0.47%) |
Jul 18, 2024 | 17.28 | 17.32 | 16.91 | 17.12 | 1,755,281 | -0.15(-0.87%) |
Jul 17, 2024 | 17.85 | 17.88 | 17.26 | 17.27 | 1,729,052 | -0.52(-2.92%) |
Jul 16, 2024 | 17.66 | 17.91 | 17.58 | 17.79 | 1,866,771 | +0.23(+1.31%) |
Jul 15, 2024 | 17.79 | 17.82 | 17.45 | 17.56 | 1,293,496 | -0.07(-0.40%) |
Jul 12, 2024 | 17.36 | 17.66 | 17.30 | 17.63 | 1,849,050 | +0.11(+0.63%) |
Jul 11, 2024 | 17.50 | 17.62 | 16.88 | 17.52 | 1,890,248 | +0.41(+2.40%) |
Jul 10, 2024 | 16.87 | 17.22 | 16.82 | 17.11 | 1,224,096 | +0.41(+2.46%) |
Jul 09, 2024 | 16.75 | 16.91 | 16.64 | 16.70 | 1,079,748 | -0.04(-0.24%) |
Jul 08, 2024 | 16.48 | 16.74 | 16.39 | 16.74 | 1,012,304 | +0.17(+1.03%) |
Jul 05, 2024 | 16.33 | 16.77 | 16.28 | 16.57 | 1,931,023 | +0.48(+2.98%) |
Jul 03, 2024 | 15.89 | 16.30 | 15.82 | 16.09 | 1,008,861 | +0.50(+3.21%) |
Jul 02, 2024 | 15.50 | 15.76 | 15.35 | 15.59 | 2,273,609 | +0.05(+0.32%) |
Jul 01, 2024 | 15.77 | 15.85 | 15.54 | 15.54 | 646,898 | -0.14(-0.89%) |
Jun 28, 2024 | 15.88 | 15.97 | 15.58 | 15.68 | 1,029,197 | -0.09(-0.57%) |
Jun 27, 2024 | 15.99 | 16.10 | 15.77 | 15.77 | 1,193,646 | -0.08(-0.50%) |
Jun 26, 2024 | 15.50 | 15.86 | 15.48 | 15.85 | 1,524,872 | +0.23(+1.47%) |
Jun 25, 2024 | 15.60 | 15.70 | 15.50 | 15.62 | 1,091,348 | -0.07(-0.45%) |
Jun 24, 2024 | 15.80 | 15.95 | 15.53 | 15.69 | 1,891,350 | -0.03(-0.19%) |
Jun 21, 2024 | 15.83 | 15.87 | 15.54 | 15.72 | 5,266,163 | -0.17(-1.07%) |
Jun 20, 2024 | 15.64 | 15.93 | 15.58 | 15.89 | 2,289,299 | +0.42(+2.71%) |
Jun 18, 2024 | 15.21 | 15.62 | 15.16 | 15.47 | 1,967,923 | +0.17(+1.11%) |
Jun 17, 2024 | 15.17 | 15.38 | 15.01 | 15.30 | 1,676,766 | -0.01(-0.07%) |
Jun 14, 2024 | 15.48 | 15.50 | 15.13 | 15.31 | 1,939,560 | +0.06(+0.39%) |
Jun 13, 2024 | 15.81 | 16.01 | 15.17 | 15.25 | 5,542,485 | -0.66(-4.18%) |
Jun 12, 2024 | 16.16 | 16.26 | 15.81 | 15.91 | 1,399,300 | +0.04(+0.25%) |
Jun 11, 2024 | 16.01 | 16.04 | 15.76 | 15.88 | 1,275,170 | -0.25(-1.55%) |
Jun 10, 2024 | 15.98 | 16.17 | 15.76 | 16.12 | 2,216,053 | +0.19(+1.19%) |
Jun 07, 2024 | 16.37 | 16.40 | 15.88 | 15.94 | 2,787,214 | -0.96(-5.67%) |
Jun 06, 2024 | 16.64 | 16.97 | 16.61 | 16.89 | 2,307,621 | +0.25(+1.50%) |
Jun 05, 2024 | 16.40 | 16.67 | 16.31 | 16.64 | 1,490,721 | +0.30(+1.83%) |
Jun 04, 2024 | 16.55 | 16.58 | 16.06 | 16.34 | 1,804,608 | -0.55(-3.25%) |