Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 18.30 | 18.49 | 18.27 | 18.41 | 9,726,833 | +0.02(+0.11%) |
Aug 14, 2024 | 18.29 | 18.48 | 18.23 | 18.39 | 8,690,299 | +0.07(+0.38%) |
Aug 13, 2024 | 18.32 | 18.36 | 18.23 | 18.32 | 7,892,514 | +0.09(+0.49%) |
Aug 12, 2024 | 18.21 | 18.25 | 18.07 | 18.23 | 9,293,989 | +0.03(+0.16%) |
Aug 09, 2024 | 18.15 | 18.23 | 18.01 | 18.20 | 9,848,281 | +0.08(+0.44%) |
Aug 08, 2024 | 18.01 | 18.29 | 17.96 | 18.12 | 13,086,634 | +0.08(+0.44%) |
Aug 07, 2024 | 17.95 | 18.14 | 17.86 | 18.04 | 7,722,481 | +0.23(+1.29%) |
Aug 06, 2024 | 17.79 | 18.05 | 17.79 | 17.81 | 9,274,595 | +0.00(+0.00%) |
Aug 05, 2024 | 18.41 | 18.49 | 17.77 | 17.81 | 18,526,062 | -0.60(-3.26%) |
Aug 02, 2024 | 18.54 | 18.61 | 18.22 | 18.41 | 10,301,682 | -0.03(-0.16%) |
Aug 01, 2024 | 18.34 | 18.53 | 18.26 | 18.44 | 13,000,652 | +0.19(+1.04%) |
Jul 31, 2024 | 18.36 | 18.43 | 18.23 | 18.25 | 12,037,054 | -0.08(-0.44%) |
Jul 30, 2024 | 18.30 | 18.42 | 18.25 | 18.33 | 9,809,480 | +0.05(+0.27%) |
Jul 29, 2024 | 18.13 | 18.42 | 18.02 | 18.28 | 11,959,001 | +0.25(+1.39%) |
Jul 26, 2024 | 18.13 | 18.21 | 18.00 | 18.03 | 10,979,029 | +0.01(+0.06%) |
Jul 25, 2024 | 18.26 | 18.43 | 17.97 | 18.02 | 20,294,166 | -0.23(-1.26%) |
Jul 24, 2024 | 18.34 | 18.40 | 18.22 | 18.25 | 10,877,851 | +0.09(+0.50%) |
Jul 23, 2024 | 18.21 | 18.25 | 18.02 | 18.16 | 5,744,897 | -0.09(-0.49%) |
Jul 22, 2024 | 18.09 | 18.29 | 18.07 | 18.25 | 8,842,541 | +0.25(+1.39%) |
Jul 19, 2024 | 17.95 | 18.04 | 17.80 | 18.00 | 9,903,258 | +0.15(+0.84%) |
Jul 18, 2024 | 17.87 | 18.07 | 17.82 | 17.85 | 8,012,743 | -0.09(-0.50%) |
Jul 17, 2024 | 17.79 | 18.04 | 17.77 | 17.94 | 15,197,411 | +0.22(+1.24%) |
Jul 16, 2024 | 17.76 | 17.79 | 17.67 | 17.72 | 10,402,996 | +0.05(+0.28%) |
Jul 15, 2024 | 18.00 | 18.01 | 17.67 | 17.67 | 11,652,344 | -0.45(-2.48%) |
Jul 12, 2024 | 18.01 | 18.20 | 17.95 | 18.12 | 14,169,953 | +0.16(+0.89%) |
Jul 11, 2024 | 17.74 | 18.02 | 17.72 | 17.96 | 11,066,478 | +0.32(+1.81%) |
Jul 10, 2024 | 17.45 | 17.66 | 17.38 | 17.64 | 10,832,557 | +0.30(+1.73%) |
Jul 09, 2024 | 17.19 | 17.54 | 17.16 | 17.34 | 17,886,014 | +0.16(+0.93%) |
Jul 08, 2024 | 17.21 | 17.36 | 17.14 | 17.18 | 9,715,842 | -0.05(-0.29%) |
Jul 05, 2024 | 17.19 | 17.36 | 17.07 | 17.23 | 10,353,590 | +0.01(+0.06%) |
Jul 03, 2024 | 17.16 | 17.34 | 17.08 | 17.22 | 7,981,807 | +0.14(+0.82%) |
Jul 02, 2024 | 17.20 | 17.27 | 17.05 | 17.08 | 18,655,876 | -0.09(-0.52%) |
Jul 01, 2024 | 17.58 | 17.60 | 17.08 | 17.17 | 12,537,480 | -0.29(-1.66%) |
Jun 28, 2024 | 17.51 | 17.55 | 17.35 | 17.46 | 24,117,646 | -0.01(-0.06%) |
Jun 27, 2024 | 17.57 | 17.57 | 17.46 | 17.47 | 11,513,473 | -0.10(-0.57%) |
Jun 26, 2024 | 17.52 | 17.60 | 17.42 | 17.57 | 11,340,459 | -0.02(-0.11%) |
Jun 25, 2024 | 17.68 | 17.75 | 17.43 | 17.59 | 14,964,726 | -0.11(-0.62%) |
Jun 24, 2024 | 17.62 | 17.84 | 17.54 | 17.70 | 19,477,984 | +0.05(+0.28%) |
Jun 21, 2024 | 17.89 | 17.94 | 17.55 | 17.65 | 22,440,548 | -0.17(-0.95%) |
Jun 20, 2024 | 17.75 | 17.85 | 17.64 | 17.82 | 17,565,508 | +0.05(+0.28%) |
Jun 18, 2024 | 17.71 | 17.84 | 17.61 | 17.77 | 19,306,692 | +0.00(+0.00%) |
Jun 17, 2024 | 18.05 | 18.13 | 17.76 | 17.77 | 11,237,242 | -0.47(-2.58%) |
Jun 14, 2024 | 18.29 | 18.33 | 18.16 | 18.24 | 7,709,149 | -0.12(-0.65%) |
Jun 13, 2024 | 18.15 | 18.41 | 18.11 | 18.36 | 15,306,189 | +0.23(+1.27%) |
Jun 12, 2024 | 18.47 | 18.47 | 18.01 | 18.13 | 8,832,333 | -0.17(-0.93%) |
Jun 11, 2024 | 18.24 | 18.42 | 18.20 | 18.30 | 13,606,757 | -0.13(-0.71%) |
Jun 10, 2024 | 18.29 | 18.47 | 18.15 | 18.43 | 19,480,168 | +0.39(+2.16%) |
Jun 07, 2024 | 18.07 | 18.21 | 18.03 | 18.04 | 7,806,600 | -0.16(-0.88%) |
Jun 06, 2024 | 18.21 | 18.39 | 18.15 | 18.20 | 9,555,293 | -0.01(-0.05%) |
Jun 05, 2024 | 18.25 | 18.36 | 18.20 | 18.21 | 9,100,114 | -0.10(-0.55%) |
Jun 04, 2024 | 18.12 | 18.39 | 18.10 | 18.31 | 9,113,271 | +0.08(+0.44%) |