Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 17.84 | 17.94 | 17.80 | 17.92 | 5,082,565 | +0.03(+0.17%) |
Aug 15, 2024 | 17.68 | 17.89 | 17.67 | 17.89 | 5,677,854 | +0.43(+2.46%) |
Aug 14, 2024 | 17.50 | 17.54 | 17.30 | 17.46 | 5,486,584 | +0.01(+0.06%) |
Aug 13, 2024 | 17.19 | 17.45 | 17.19 | 17.45 | 5,039,330 | +0.42(+2.47%) |
Aug 12, 2024 | 17.05 | 17.15 | 16.92 | 17.03 | 5,909,390 | +0.04(+0.24%) |
Aug 09, 2024 | 16.87 | 17.05 | 16.81 | 16.99 | 5,338,187 | +0.10(+0.59%) |
Aug 08, 2024 | 16.65 | 16.93 | 16.51 | 16.89 | 6,928,533 | +0.47(+2.86%) |
Aug 07, 2024 | 16.83 | 16.93 | 16.39 | 16.42 | 7,494,302 | -0.17(-1.02%) |
Aug 06, 2024 | 16.53 | 16.86 | 16.40 | 16.59 | 7,782,508 | +0.17(+1.04%) |
Aug 05, 2024 | 15.99 | 16.66 | 15.91 | 16.42 | 16,067,453 | -0.49(-2.90%) |
Aug 02, 2024 | 16.99 | 17.05 | 16.76 | 16.91 | 13,567,311 | -0.34(-1.97%) |
Aug 01, 2024 | 17.60 | 17.68 | 17.14 | 17.25 | 8,962,220 | -0.32(-1.82%) |
Jul 31, 2024 | 17.47 | 17.61 | 17.45 | 17.57 | 6,590,384 | +0.38(+2.21%) |
Jul 30, 2024 | 17.42 | 17.44 | 17.08 | 17.19 | 8,308,399 | -0.19(-1.09%) |
Jul 29, 2024 | 17.43 | 17.47 | 17.30 | 17.38 | 8,128,420 | +0.05(+0.29%) |
Jul 26, 2024 | 17.33 | 17.41 | 17.24 | 17.33 | 7,102,029 | +0.14(+0.81%) |
Jul 25, 2024 | 17.34 | 17.45 | 17.10 | 17.19 | 11,438,353 | -0.14(-0.81%) |
Jul 24, 2024 | 17.61 | 17.61 | 17.31 | 17.33 | 8,095,658 | -0.38(-2.15%) |
Jul 23, 2024 | 17.72 | 17.77 | 17.70 | 17.71 | 5,481,486 | -0.03(-0.17%) |
Jul 22, 2024 | 17.69 | 17.74 | 17.64 | 17.74 | 6,925,757 | +0.15(+0.84%) |
Jul 19, 2024 | 17.71 | 17.80 | 17.55 | 17.59 | 9,008,083 | -0.11(-0.62%) |
Jul 18, 2024 | 17.76 | 17.77 | 17.61 | 17.70 | 7,650,247 | -0.01(-0.06%) |
Jul 17, 2024 | 17.79 | 17.79 | 17.70 | 17.71 | 4,681,187 | -0.08(-0.45%) |
Jul 16, 2024 | 17.80 | 17.80 | 17.77 | 17.79 | 2,262,979 | -0.01(-0.06%) |
Jul 15, 2024 | 17.79 | 17.80 | 17.77 | 17.80 | 3,719,627 | +0.03(+0.17%) |
Jul 12, 2024 | 17.73 | 17.78 | 17.73 | 17.77 | 2,578,574 | +0.03(+0.17%) |
Jul 11, 2024 | 17.77 | 17.78 | 17.73 | 17.74 | 3,664,077 | -0.03(-0.17%) |
Jul 10, 2024 | 17.76 | 17.77 | 17.75 | 17.77 | 2,011,707 | +0.02(+0.11%) |
Jul 09, 2024 | 17.75 | 17.76 | 17.74 | 17.75 | 3,379,497 | +0.00(+0.00%) |
Jul 08, 2024 | 17.72 | 17.75 | 17.71 | 17.75 | 1,976,867 | +0.03(+0.17%) |
Jul 05, 2024 | 17.69 | 17.73 | 17.69 | 17.72 | 2,313,714 | +0.03(+0.17%) |
Jul 03, 2024 | 17.63 | 17.69 | 17.62 | 17.69 | 2,833,772 | +0.06(+0.34%) |
Jul 02, 2024 | 17.56 | 17.64 | 17.56 | 17.63 | 4,294,478 | +0.05(+0.28%) |
Jul 01, 2024 | 17.54 | 17.58 | 17.46 | 17.58 | 5,806,962 | +0.09(+0.51%) |
Jun 28, 2024 | 17.53 | 17.61 | 17.49 | 17.49 | 5,669,497 | -0.04(-0.23%) |
Jun 27, 2024 | 17.50 | 17.55 | 17.49 | 17.53 | 4,557,482 | +0.04(+0.23%) |
Jun 26, 2024 | 17.44 | 17.50 | 17.44 | 17.49 | 4,207,174 | +0.03(+0.17%) |
Jun 25, 2024 | 17.39 | 17.48 | 17.39 | 17.46 | 5,474,701 | +0.11(+0.63%) |
Jun 24, 2024 | 17.45 | 17.47 | 17.36 | 17.36 | 6,307,928 | -0.07(-0.40%) |
Jun 21, 2024 | 17.48 | 17.50 | 17.38 | 17.43 | 5,543,853 | -0.05(-0.28%) |
Jun 20, 2024 | 17.48 | 17.49 | 17.44 | 17.47 | 5,314,722 | -0.01(-0.06%) |
Jun 18, 2024 | 17.46 | 17.48 | 17.46 | 17.48 | 2,711,575 | +0.02(+0.11%) |
Jun 17, 2024 | 17.47 | 17.49 | 17.46 | 17.46 | 4,250,200 | +0.01(+0.06%) |
Jun 14, 2024 | 17.45 | 17.47 | 17.44 | 17.46 | 2,095,252 | +0.00(+0.00%) |
Jun 13, 2024 | 17.46 | 17.46 | 17.45 | 17.46 | 2,399,624 | +0.00(+0.00%) |
Jun 12, 2024 | 17.44 | 17.46 | 17.44 | 17.46 | 2,986,549 | +0.03(+0.17%) |
Jun 11, 2024 | 17.38 | 17.43 | 17.37 | 17.43 | 2,221,309 | +0.04(+0.23%) |
Jun 10, 2024 | 17.39 | 17.41 | 17.38 | 17.39 | 2,828,538 | +0.00(+0.00%) |
Jun 07, 2024 | 17.38 | 17.40 | 17.36 | 17.39 | 3,276,402 | +0.01(+0.06%) |
Jun 06, 2024 | 17.34 | 17.38 | 17.34 | 17.38 | 2,623,019 | +0.04(+0.23%) |
Jun 05, 2024 | 17.26 | 17.35 | 17.25 | 17.34 | 3,616,819 | +0.10(+0.57%) |
Jun 04, 2024 | 17.20 | 17.25 | 17.17 | 17.24 | 3,837,270 | +0.04(+0.23%) |