Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 18.02 | 18.90 | 17.94 | 18.70 | 2,510,064 | +0.65(+3.60%) |
Aug 15, 2024 | 18.53 | 18.79 | 17.41 | 18.05 | 2,534,135 | -0.15(-0.82%) |
Aug 14, 2024 | 18.38 | 19.18 | 17.76 | 18.20 | 3,258,793 | -0.08(-0.44%) |
Aug 13, 2024 | 18.15 | 18.63 | 17.95 | 18.28 | 3,701,198 | +0.30(+1.67%) |
Aug 12, 2024 | 18.17 | 18.43 | 17.70 | 17.98 | 2,458,378 | -0.07(-0.39%) |
Aug 09, 2024 | 18.44 | 18.70 | 17.55 | 18.05 | 2,352,041 | -0.42(-2.27%) |
Aug 08, 2024 | 17.01 | 18.63 | 16.45 | 18.47 | 4,496,248 | +1.77(+10.60%) |
Aug 07, 2024 | 16.83 | 17.52 | 15.28 | 16.70 | 5,377,601 | -0.53(-3.08%) |
Aug 06, 2024 | 16.50 | 17.61 | 15.91 | 17.23 | 3,850,813 | +0.81(+4.93%) |
Aug 05, 2024 | 14.92 | 16.74 | 14.80 | 16.42 | 2,475,375 | -0.29(-1.74%) |
Aug 02, 2024 | 17.00 | 17.10 | 16.28 | 16.71 | 2,858,539 | -1.35(-7.48%) |
Aug 01, 2024 | 17.65 | 18.26 | 17.30 | 18.06 | 3,437,599 | +0.38(+2.15%) |
Jul 31, 2024 | 17.45 | 18.79 | 17.45 | 17.68 | 3,192,821 | +0.29(+1.67%) |
Jul 30, 2024 | 16.91 | 17.52 | 16.85 | 17.39 | 2,179,005 | +0.49(+2.90%) |
Jul 29, 2024 | 16.00 | 17.35 | 16.00 | 16.90 | 4,341,169 | +1.08(+6.83%) |
Jul 26, 2024 | 15.74 | 15.85 | 15.29 | 15.82 | 2,125,809 | +0.50(+3.26%) |
Jul 25, 2024 | 15.92 | 16.07 | 15.27 | 15.32 | 2,234,448 | -0.58(-3.65%) |
Jul 24, 2024 | 15.39 | 16.15 | 15.25 | 15.90 | 2,787,265 | +0.31(+1.99%) |
Jul 23, 2024 | 15.22 | 15.78 | 15.21 | 15.59 | 1,932,758 | +0.25(+1.63%) |
Jul 22, 2024 | 15.50 | 16.19 | 15.29 | 15.34 | 2,142,011 | +0.09(+0.59%) |
Jul 19, 2024 | 15.17 | 15.98 | 15.10 | 15.25 | 2,640,840 | +0.29(+1.94%) |
Jul 18, 2024 | 15.74 | 15.84 | 14.68 | 14.96 | 2,903,814 | -0.63(-4.04%) |
Jul 17, 2024 | 15.94 | 16.41 | 15.48 | 15.59 | 2,589,102 | -0.60(-3.71%) |
Jul 16, 2024 | 16.27 | 16.53 | 15.93 | 16.19 | 3,376,117 | +0.19(+1.19%) |
Jul 15, 2024 | 15.50 | 16.12 | 15.41 | 16.00 | 4,186,172 | -0.52(-3.15%) |
Jul 12, 2024 | 16.68 | 16.93 | 16.28 | 16.52 | 1,950,163 | -0.07(-0.42%) |
Jul 11, 2024 | 16.78 | 16.90 | 16.39 | 16.59 | 2,573,814 | +0.20(+1.22%) |
Jul 10, 2024 | 15.87 | 16.47 | 15.73 | 16.39 | 1,800,816 | +0.64(+4.06%) |
Jul 09, 2024 | 16.25 | 16.36 | 15.54 | 15.75 | 3,703,462 | -0.38(-2.36%) |
Jul 08, 2024 | 16.88 | 17.05 | 16.00 | 16.13 | 3,443,289 | -0.65(-3.87%) |
Jul 05, 2024 | 16.95 | 17.15 | 16.77 | 16.78 | 1,765,054 | -0.29(-1.70%) |
Jul 03, 2024 | 16.61 | 17.24 | 16.35 | 17.07 | 1,478,326 | +0.48(+2.89%) |
Jul 02, 2024 | 15.88 | 16.70 | 15.86 | 16.59 | 2,553,268 | +0.72(+4.54%) |
Jul 01, 2024 | 15.85 | 16.14 | 15.37 | 15.87 | 3,773,357 | +0.05(+0.32%) |
Jun 28, 2024 | 17.80 | 17.80 | 15.15 | 15.82 | 17,306,360 | -1.83(-10.37%) |
Jun 27, 2024 | 17.70 | 18.09 | 17.53 | 17.65 | 2,604,083 | -0.27(-1.51%) |
Jun 26, 2024 | 17.80 | 17.93 | 17.33 | 17.92 | 2,274,541 | +0.28(+1.59%) |
Jun 25, 2024 | 17.89 | 18.06 | 17.44 | 17.64 | 3,210,014 | -0.11(-0.62%) |
Jun 24, 2024 | 18.07 | 18.39 | 17.66 | 17.75 | 2,142,198 | -0.31(-1.72%) |
Jun 21, 2024 | 17.93 | 18.19 | 17.14 | 18.06 | 4,548,385 | +0.02(+0.11%) |
Jun 20, 2024 | 19.42 | 19.42 | 18.02 | 18.04 | 3,157,394 | -1.19(-6.19%) |
Jun 18, 2024 | 18.86 | 19.49 | 18.85 | 19.23 | 2,594,792 | +0.43(+2.29%) |
Jun 17, 2024 | 18.95 | 19.36 | 18.58 | 18.80 | 1,824,532 | -0.20(-1.05%) |
Jun 14, 2024 | 18.87 | 19.33 | 18.72 | 19.00 | 2,016,985 | +0.00(+0.00%) |
Jun 13, 2024 | 19.06 | 19.22 | 18.24 | 19.00 | 2,868,621 | -0.06(-0.31%) |
Jun 12, 2024 | 20.60 | 20.94 | 18.79 | 19.06 | 3,380,831 | -0.95(-4.75%) |
Jun 11, 2024 | 20.82 | 21.17 | 19.95 | 20.01 | 4,009,638 | -0.50(-2.44%) |
Jun 10, 2024 | 19.80 | 20.70 | 19.75 | 20.51 | 5,435,453 | +1.19(+6.16%) |
Jun 07, 2024 | 19.24 | 19.44 | 17.15 | 19.32 | 7,020,415 | -0.18(-0.92%) |
Jun 06, 2024 | 19.71 | 19.89 | 18.75 | 19.50 | 3,059,699 | -0.20(-1.02%) |
Jun 05, 2024 | 19.03 | 19.90 | 18.85 | 19.70 | 3,548,489 | +0.75(+3.96%) |
Jun 04, 2024 | 19.10 | 19.18 | 18.65 | 18.95 | 2,481,309 | -0.26(-1.35%) |