Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 17.57 | 17.59 | 17.04 | 17.05 | 3,486,986 | -0.59(-3.34%) |
Aug 30, 2024 | 17.75 | 17.84 | 17.39 | 17.64 | 4,260,233 | -0.07(-0.40%) |
Aug 29, 2024 | 17.30 | 17.80 | 17.25 | 17.71 | 4,491,742 | +0.50(+2.91%) |
Aug 28, 2024 | 17.48 | 17.61 | 17.21 | 17.21 | 2,859,740 | -0.36(-2.05%) |
Aug 27, 2024 | 17.37 | 17.80 | 17.35 | 17.57 | 2,053,979 | +0.10(+0.57%) |
Aug 26, 2024 | 17.49 | 17.67 | 17.37 | 17.47 | 4,244,709 | +0.10(+0.58%) |
Aug 23, 2024 | 17.46 | 17.67 | 17.33 | 17.37 | 4,647,551 | +0.05(+0.29%) |
Aug 22, 2024 | 17.35 | 17.46 | 17.26 | 17.32 | 2,717,865 | -0.05(-0.29%) |
Aug 21, 2024 | 17.50 | 17.62 | 17.20 | 17.37 | 6,916,850 | -0.13(-0.74%) |
Aug 20, 2024 | 17.63 | 17.68 | 17.37 | 17.50 | 2,796,323 | -0.19(-1.06%) |
Aug 19, 2024 | 17.67 | 17.74 | 17.50 | 17.69 | 4,112,030 | +0.07(+0.39%) |
Aug 16, 2024 | 17.88 | 17.91 | 17.57 | 17.62 | 2,923,513 | -0.23(-1.28%) |
Aug 15, 2024 | 17.78 | 17.96 | 17.69 | 17.85 | 2,975,320 | +0.32(+1.81%) |
Aug 14, 2024 | 17.23 | 17.53 | 17.10 | 17.53 | 3,830,638 | +0.41(+2.37%) |
Aug 13, 2024 | 16.88 | 17.21 | 16.72 | 17.12 | 5,436,021 | +0.36(+2.13%) |
Aug 12, 2024 | 16.98 | 17.06 | 16.72 | 16.77 | 2,924,867 | -0.15(-0.88%) |
Aug 09, 2024 | 16.76 | 16.94 | 16.60 | 16.92 | 3,747,694 | +0.20(+1.18%) |
Aug 08, 2024 | 16.35 | 16.77 | 16.14 | 16.72 | 3,875,908 | +0.60(+3.75%) |
Aug 07, 2024 | 16.56 | 16.73 | 16.07 | 16.11 | 6,623,718 | -0.10(-0.61%) |
Aug 06, 2024 | 15.84 | 16.50 | 15.79 | 16.21 | 10,614,779 | +0.56(+3.61%) |
Aug 05, 2024 | 15.43 | 15.93 | 15.02 | 15.65 | 10,333,949 | -0.45(-2.77%) |
Aug 02, 2024 | 16.84 | 16.89 | 16.03 | 16.09 | 15,734,623 | -0.91(-5.35%) |
Aug 01, 2024 | 18.56 | 18.86 | 16.68 | 17.01 | 28,269,346 | -1.87(-9.91%) |
Jul 31, 2024 | 19.10 | 19.29 | 18.86 | 18.88 | 9,352,761 | +0.01(+0.05%) |
Jul 30, 2024 | 19.40 | 19.44 | 18.82 | 18.87 | 4,571,258 | -0.29(-1.50%) |
Jul 29, 2024 | 19.57 | 19.65 | 18.98 | 19.15 | 6,855,437 | -0.39(-1.98%) |
Jul 26, 2024 | 19.72 | 19.78 | 19.44 | 19.54 | 3,934,847 | +0.15(+0.77%) |
Jul 25, 2024 | 19.18 | 19.68 | 18.92 | 19.39 | 5,432,090 | +0.24(+1.24%) |
Jul 24, 2024 | 19.53 | 19.53 | 19.02 | 19.15 | 7,917,486 | -0.43(-2.17%) |
Jul 23, 2024 | 19.63 | 19.93 | 19.51 | 19.58 | 5,969,544 | -0.05(-0.25%) |
Jul 22, 2024 | 19.25 | 19.64 | 19.10 | 19.63 | 3,979,054 | +0.55(+2.91%) |
Jul 19, 2024 | 18.89 | 19.24 | 18.78 | 19.07 | 4,977,382 | +0.25(+1.31%) |
Jul 18, 2024 | 18.64 | 19.02 | 18.47 | 18.83 | 4,967,020 | +0.24(+1.28%) |
Jul 17, 2024 | 17.98 | 18.64 | 17.96 | 18.59 | 7,515,913 | +0.41(+2.23%) |
Jul 16, 2024 | 17.87 | 18.19 | 17.74 | 18.18 | 4,711,143 | +0.55(+3.14%) |
Jul 15, 2024 | 17.68 | 17.75 | 17.50 | 17.63 | 3,898,164 | +0.11(+0.62%) |
Jul 12, 2024 | 17.46 | 17.64 | 17.22 | 17.52 | 3,627,127 | +0.24(+1.37%) |
Jul 11, 2024 | 17.39 | 17.42 | 17.09 | 17.28 | 3,864,500 | +0.23(+1.33%) |
Jul 10, 2024 | 16.80 | 17.08 | 16.76 | 17.05 | 3,269,629 | +0.31(+1.83%) |
Jul 09, 2024 | 16.70 | 16.83 | 16.56 | 16.75 | 6,397,539 | +0.02(+0.12%) |
Jul 08, 2024 | 16.99 | 17.30 | 16.57 | 16.73 | 8,183,990 | -0.78(-4.47%) |
Jul 05, 2024 | 17.59 | 17.59 | 17.33 | 17.51 | 1,891,603 | -0.01(-0.06%) |
Jul 03, 2024 | 17.42 | 17.69 | 17.31 | 17.52 | 1,704,110 | +0.16(+0.91%) |
Jul 02, 2024 | 17.56 | 17.75 | 17.07 | 17.36 | 4,669,113 | -0.27(-1.52%) |