Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 17.91 | 18.04 | 17.80 | 17.94 | 1,859,782 | +0.01(+0.06%) |
Aug 15, 2024 | 17.86 | 18.20 | 17.84 | 17.93 | 1,885,175 | +0.36(+2.05%) |
Aug 14, 2024 | 17.81 | 17.83 | 17.53 | 17.57 | 2,406,081 | -0.14(-0.79%) |
Aug 13, 2024 | 17.53 | 17.76 | 17.44 | 17.71 | 3,310,082 | +0.05(+0.28%) |
Aug 12, 2024 | 17.95 | 18.04 | 17.63 | 17.66 | 2,444,609 | -0.19(-1.06%) |
Aug 09, 2024 | 17.99 | 18.04 | 17.61 | 17.85 | 4,827,678 | -0.14(-0.78%) |
Aug 08, 2024 | 17.76 | 18.04 | 17.66 | 17.99 | 2,187,269 | +0.42(+2.39%) |
Aug 07, 2024 | 18.04 | 18.14 | 17.50 | 17.57 | 4,262,785 | -0.08(-0.45%) |
Aug 06, 2024 | 17.67 | 17.99 | 17.54 | 17.65 | 2,951,879 | +0.07(+0.40%) |
Aug 05, 2024 | 17.90 | 18.06 | 17.50 | 17.58 | 3,783,692 | -1.11(-5.94%) |
Aug 02, 2024 | 19.24 | 19.35 | 18.44 | 18.69 | 3,438,117 | -0.91(-4.64%) |
Aug 01, 2024 | 20.71 | 20.77 | 19.30 | 19.60 | 5,810,199 | -1.22(-5.86%) |
Jul 31, 2024 | 20.71 | 21.20 | 20.52 | 20.82 | 5,500,381 | +0.36(+1.76%) |
Jul 30, 2024 | 19.88 | 20.58 | 19.74 | 20.46 | 5,863,752 | +0.65(+3.28%) |
Jul 29, 2024 | 19.68 | 20.01 | 19.53 | 19.81 | 3,534,696 | -0.04(-0.20%) |
Jul 26, 2024 | 20.69 | 20.98 | 19.19 | 19.85 | 10,995,201 | +1.18(+6.32%) |
Jul 25, 2024 | 18.22 | 19.01 | 18.19 | 18.67 | 7,026,189 | +0.42(+2.30%) |
Jul 24, 2024 | 18.66 | 18.73 | 18.23 | 18.25 | 1,919,199 | -0.39(-2.09%) |
Jul 23, 2024 | 18.65 | 18.82 | 18.51 | 18.64 | 1,938,291 | -0.15(-0.80%) |
Jul 22, 2024 | 18.90 | 18.97 | 18.60 | 18.79 | 1,935,874 | -0.18(-0.95%) |
Jul 19, 2024 | 19.11 | 19.27 | 18.76 | 18.97 | 2,721,538 | -0.28(-1.45%) |
Jul 18, 2024 | 19.51 | 19.65 | 19.25 | 19.25 | 2,701,206 | -0.22(-1.13%) |
Jul 17, 2024 | 19.59 | 19.84 | 19.47 | 19.47 | 2,515,474 | -0.04(-0.21%) |
Jul 16, 2024 | 19.03 | 19.61 | 18.93 | 19.51 | 3,042,611 | +0.31(+1.61%) |
Jul 15, 2024 | 18.60 | 19.43 | 18.40 | 19.20 | 2,610,108 | +0.68(+3.67%) |
Jul 12, 2024 | 18.61 | 18.62 | 18.41 | 18.52 | 2,065,499 | +0.16(+0.87%) |
Jul 11, 2024 | 17.91 | 18.39 | 17.80 | 18.36 | 2,270,218 | +0.57(+3.20%) |
Jul 10, 2024 | 17.70 | 17.91 | 17.63 | 17.79 | 1,983,331 | +0.09(+0.51%) |
Jul 09, 2024 | 17.82 | 17.97 | 17.59 | 17.70 | 1,936,525 | -0.31(-1.72%) |
Jul 08, 2024 | 17.96 | 18.19 | 17.92 | 18.01 | 2,221,360 | -0.01(-0.06%) |
Jul 05, 2024 | 18.45 | 18.55 | 17.74 | 18.02 | 5,687,474 | -0.48(-2.59%) |
Jul 03, 2024 | 18.61 | 18.70 | 18.44 | 18.50 | 1,350,339 | +0.02(+0.11%) |
Jul 02, 2024 | 18.67 | 18.67 | 18.32 | 18.48 | 3,494,463 | -0.01(-0.05%) |
Jul 01, 2024 | 19.09 | 19.09 | 18.37 | 18.49 | 2,873,107 | -0.52(-2.74%) |
Jun 28, 2024 | 19.13 | 19.16 | 18.82 | 19.01 | 4,077,701 | +0.13(+0.69%) |
Jun 27, 2024 | 18.96 | 18.96 | 18.75 | 18.88 | 2,459,832 | +0.03(+0.16%) |
Jun 26, 2024 | 18.76 | 18.86 | 18.54 | 18.85 | 2,551,625 | -0.03(-0.16%) |
Jun 25, 2024 | 18.45 | 18.91 | 18.43 | 18.88 | 2,523,825 | +0.30(+1.61%) |
Jun 24, 2024 | 18.08 | 18.73 | 18.07 | 18.58 | 2,158,654 | +0.57(+3.16%) |
Jun 21, 2024 | 18.24 | 18.24 | 17.84 | 18.01 | 4,884,295 | -0.15(-0.83%) |
Jun 20, 2024 | 18.19 | 18.32 | 18.14 | 18.16 | 2,105,190 | +0.01(+0.06%) |
Jun 18, 2024 | 18.14 | 18.45 | 18.14 | 18.15 | 2,784,608 | +0.04(+0.22%) |
Jun 17, 2024 | 17.51 | 18.12 | 17.47 | 18.11 | 3,655,458 | +0.61(+3.49%) |
Jun 14, 2024 | 17.69 | 17.69 | 17.22 | 17.50 | 2,326,867 | -0.32(-1.82%) |
Jun 13, 2024 | 17.94 | 18.05 | 17.33 | 17.82 | 4,594,004 | -0.16(-0.89%) |
Jun 12, 2024 | 18.06 | 18.17 | 17.82 | 17.98 | 2,913,015 | +0.23(+1.29%) |
Jun 11, 2024 | 17.32 | 17.82 | 17.19 | 17.76 | 3,762,502 | +0.22(+1.25%) |
Jun 10, 2024 | 17.34 | 17.70 | 17.26 | 17.54 | 1,834,793 | +0.29(+1.67%) |
Jun 07, 2024 | 17.17 | 17.50 | 17.08 | 17.25 | 3,189,152 | -0.08(-0.46%) |
Jun 06, 2024 | 17.22 | 17.39 | 17.11 | 17.33 | 1,406,529 | +0.08(+0.46%) |
Jun 05, 2024 | 17.37 | 17.51 | 17.19 | 17.25 | 2,186,055 | +0.04(+0.23%) |
Jun 04, 2024 | 17.51 | 17.53 | 17.13 | 17.21 | 2,727,448 | -0.47(-2.65%) |