Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 17.64 | 17.66 | 17.28 | 17.42 | 3,037,626 | -0.10(-0.57%) |
Aug 20, 2024 | 17.46 | 17.64 | 17.39 | 17.52 | 1,938,985 | +0.06(+0.34%) |
Aug 19, 2024 | 17.31 | 17.54 | 17.30 | 17.46 | 3,303,867 | +0.18(+1.04%) |
Aug 16, 2024 | 17.36 | 17.41 | 17.04 | 17.28 | 3,756,409 | -0.16(-0.92%) |
Aug 15, 2024 | 17.84 | 17.95 | 17.38 | 17.44 | 2,912,503 | -0.33(-1.86%) |
Aug 14, 2024 | 17.75 | 17.86 | 17.65 | 17.77 | 3,014,770 | +0.08(+0.45%) |
Aug 13, 2024 | 17.64 | 17.75 | 17.55 | 17.69 | 2,157,068 | +0.24(+1.38%) |
Aug 12, 2024 | 17.50 | 17.65 | 17.31 | 17.45 | 1,779,437 | -0.41(-2.30%) |
Aug 09, 2024 | 17.82 | 17.87 | 17.55 | 17.86 | 2,745,137 | +0.14(+0.79%) |
Aug 08, 2024 | 17.64 | 17.91 | 17.64 | 17.72 | 2,237,754 | +0.08(+0.45%) |
Aug 07, 2024 | 18.19 | 18.31 | 17.58 | 17.64 | 4,905,677 | -0.43(-2.38%) |
Aug 06, 2024 | 17.49 | 18.33 | 17.38 | 18.07 | 4,667,837 | +0.62(+3.55%) |
Aug 05, 2024 | 17.27 | 17.94 | 17.08 | 17.45 | 5,590,180 | -0.42(-2.35%) |
Aug 02, 2024 | 17.57 | 18.05 | 17.38 | 17.87 | 16,433,436 | +0.37(+2.11%) |
Aug 01, 2024 | 17.85 | 17.94 | 17.39 | 17.50 | 3,929,529 | -0.19(-1.07%) |
Jul 31, 2024 | 17.74 | 17.95 | 17.61 | 17.69 | 3,627,324 | -0.04(-0.23%) |
Jul 30, 2024 | 17.50 | 17.92 | 17.27 | 17.73 | 2,764,154 | -0.18(-1.01%) |
Jul 29, 2024 | 17.96 | 18.00 | 17.78 | 17.91 | 2,259,416 | -0.05(-0.28%) |
Jul 26, 2024 | 17.70 | 17.99 | 17.54 | 17.96 | 2,994,308 | +0.45(+2.57%) |
Jul 25, 2024 | 17.71 | 17.84 | 17.45 | 17.51 | 3,432,558 | -0.11(-0.62%) |
Jul 24, 2024 | 17.74 | 17.94 | 17.60 | 17.62 | 2,232,983 | -0.19(-1.07%) |
Jul 23, 2024 | 17.59 | 17.89 | 17.55 | 17.81 | 2,204,555 | +0.18(+1.02%) |
Jul 22, 2024 | 17.48 | 17.65 | 17.41 | 17.63 | 1,662,977 | +0.17(+0.97%) |
Jul 19, 2024 | 17.54 | 17.59 | 17.38 | 17.46 | 1,381,760 | -0.06(-0.34%) |
Jul 18, 2024 | 17.79 | 18.00 | 17.47 | 17.52 | 3,039,424 | -0.32(-1.79%) |
Jul 17, 2024 | 18.05 | 18.15 | 17.80 | 17.84 | 3,497,848 | -0.20(-1.11%) |
Jul 16, 2024 | 18.00 | 18.07 | 17.86 | 18.04 | 3,113,387 | +0.12(+0.67%) |
Jul 15, 2024 | 17.79 | 17.94 | 17.73 | 17.92 | 3,481,462 | +0.22(+1.24%) |
Jul 12, 2024 | 17.63 | 17.84 | 17.52 | 17.70 | 2,786,945 | +0.22(+1.26%) |
Jul 11, 2024 | 17.32 | 17.54 | 17.21 | 17.48 | 2,369,312 | +0.51(+3.01%) |
Jul 10, 2024 | 17.06 | 17.06 | 16.89 | 16.97 | 2,402,801 | +0.02(+0.12%) |
Jul 09, 2024 | 16.89 | 17.04 | 16.82 | 16.95 | 1,651,220 | -0.02(-0.12%) |
Jul 08, 2024 | 17.24 | 17.26 | 16.91 | 16.97 | 3,347,231 | -0.18(-1.05%) |
Jul 05, 2024 | 16.71 | 17.23 | 16.70 | 17.15 | 2,778,183 | +0.42(+2.51%) |
Jul 03, 2024 | 16.51 | 16.80 | 16.48 | 16.73 | 1,397,781 | +0.32(+1.95%) |
Jul 02, 2024 | 16.44 | 16.54 | 16.33 | 16.41 | 2,494,177 | +0.00(+0.00%) |
Jul 01, 2024 | 16.46 | 16.55 | 16.20 | 16.41 | 2,755,740 | -0.07(-0.42%) |
Jun 28, 2024 | 16.77 | 16.81 | 16.31 | 16.48 | 4,086,761 | -0.15(-0.90%) |
Jun 27, 2024 | 16.43 | 16.64 | 16.26 | 16.63 | 4,218,840 | +0.22(+1.34%) |
Jun 26, 2024 | 16.23 | 16.44 | 16.20 | 16.41 | 4,644,584 | +0.05(+0.31%) |
Jun 25, 2024 | 16.29 | 16.39 | 16.08 | 16.36 | 6,479,424 | +0.02(+0.12%) |
Jun 24, 2024 | 16.05 | 16.54 | 16.03 | 16.34 | 4,630,625 | +0.29(+1.81%) |
Jun 21, 2024 | 16.11 | 16.14 | 15.96 | 16.05 | 7,300,135 | -0.02(-0.12%) |
Jun 20, 2024 | 16.21 | 16.27 | 15.98 | 16.07 | 2,860,855 | -0.15(-0.92%) |
Jun 18, 2024 | 16.17 | 16.31 | 16.04 | 16.22 | 5,154,249 | +0.07(+0.43%) |
Jun 17, 2024 | 16.38 | 16.43 | 16.10 | 16.15 | 6,922,395 | -0.35(-2.12%) |
Jun 14, 2024 | 16.48 | 16.79 | 16.45 | 16.50 | 5,552,308 | -0.04(-0.24%) |
Jun 13, 2024 | 16.63 | 16.73 | 16.49 | 16.54 | 2,390,398 | +0.00(+0.00%) |
Jun 12, 2024 | 17.00 | 17.10 | 16.42 | 16.54 | 4,093,846 | -0.01(-0.06%) |
Jun 11, 2024 | 16.44 | 16.80 | 16.37 | 16.55 | 3,322,586 | +0.01(+0.06%) |
Jun 10, 2024 | 16.43 | 16.70 | 16.30 | 16.54 | 2,919,605 | -0.06(-0.36%) |
Jun 07, 2024 | 16.22 | 16.68 | 16.19 | 16.60 | 4,501,058 | +0.08(+0.48%) |
Jun 06, 2024 | 16.10 | 16.65 | 16.05 | 16.52 | 4,059,013 | +0.32(+1.98%) |
Jun 05, 2024 | 16.22 | 16.38 | 16.00 | 16.20 | 1,631,028 | -0.02(-0.12%) |
Jun 04, 2024 | 16.24 | 16.33 | 16.09 | 16.22 | 2,282,474 | +0.00(+0.00%) |