Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 16.42 | 16.47 | 16.29 | 16.45 | 7,663,403 | +0.02(+0.12%) |
Aug 15, 2024 | 16.40 | 16.66 | 16.32 | 16.43 | 6,576,836 | +0.27(+1.67%) |
Aug 14, 2024 | 16.02 | 16.27 | 16.02 | 16.16 | 6,718,242 | +0.07(+0.44%) |
Aug 13, 2024 | 16.12 | 16.21 | 15.92 | 16.09 | 6,232,712 | +0.04(+0.25%) |
Aug 12, 2024 | 16.31 | 16.34 | 15.98 | 16.05 | 6,563,376 | -0.28(-1.71%) |
Aug 09, 2024 | 16.21 | 16.50 | 16.06 | 16.33 | 11,370,999 | +0.10(+0.62%) |
Aug 08, 2024 | 16.19 | 16.39 | 16.07 | 16.23 | 9,477,221 | +0.20(+1.25%) |
Aug 07, 2024 | 16.42 | 16.45 | 16.01 | 16.03 | 12,711,252 | -0.24(-1.48%) |
Aug 06, 2024 | 15.92 | 16.40 | 15.78 | 16.27 | 8,857,332 | +0.35(+2.20%) |
Aug 05, 2024 | 15.81 | 16.21 | 15.71 | 15.92 | 11,569,546 | -0.28(-1.73%) |
Aug 02, 2024 | 16.65 | 16.73 | 15.93 | 16.20 | 16,786,516 | -0.55(-3.28%) |
Aug 01, 2024 | 16.80 | 17.11 | 16.68 | 16.75 | 19,593,196 | -0.76(-4.34%) |
Jul 31, 2024 | 17.57 | 17.70 | 17.43 | 17.51 | 14,900,512 | -0.29(-1.63%) |
Jul 30, 2024 | 17.71 | 17.91 | 17.69 | 17.80 | 8,357,174 | +0.10(+0.56%) |
Jul 29, 2024 | 17.50 | 17.89 | 17.44 | 17.70 | 7,010,586 | +0.25(+1.43%) |
Jul 26, 2024 | 17.32 | 17.69 | 17.26 | 17.45 | 6,411,759 | +0.26(+1.51%) |
Jul 25, 2024 | 17.20 | 17.53 | 17.03 | 17.19 | 6,399,216 | +0.01(+0.06%) |
Jul 24, 2024 | 17.89 | 17.93 | 17.14 | 17.18 | 9,877,927 | -0.75(-4.18%) |
Jul 23, 2024 | 17.92 | 18.29 | 17.88 | 17.93 | 5,229,419 | +0.00(+0.00%) |
Jul 22, 2024 | 17.86 | 18.02 | 17.69 | 17.93 | 3,806,065 | +0.07(+0.39%) |
Jul 19, 2024 | 17.79 | 18.00 | 17.65 | 17.86 | 6,102,132 | -0.13(-0.72%) |
Jul 18, 2024 | 18.72 | 18.80 | 17.93 | 17.99 | 5,291,865 | -0.87(-4.61%) |
Jul 17, 2024 | 18.46 | 18.94 | 18.43 | 18.86 | 6,873,541 | +0.30(+1.62%) |
Jul 16, 2024 | 18.36 | 18.68 | 18.10 | 18.56 | 7,090,480 | +0.25(+1.37%) |
Jul 15, 2024 | 18.24 | 18.44 | 18.18 | 18.31 | 6,152,846 | +0.13(+0.72%) |
Jul 12, 2024 | 18.02 | 18.23 | 17.86 | 18.18 | 6,089,305 | +0.32(+1.79%) |
Jul 11, 2024 | 18.23 | 18.27 | 17.75 | 17.86 | 6,603,222 | -0.02(-0.11%) |
Jul 10, 2024 | 17.66 | 17.91 | 17.52 | 17.88 | 6,150,997 | +0.34(+1.94%) |
Jul 09, 2024 | 17.57 | 17.76 | 17.48 | 17.54 | 3,493,514 | -0.15(-0.85%) |
Jul 08, 2024 | 17.60 | 17.75 | 17.50 | 17.69 | 5,499,555 | +0.21(+1.20%) |
Jul 05, 2024 | 17.61 | 17.64 | 17.39 | 17.48 | 7,368,770 | -0.20(-1.13%) |
Jul 03, 2024 | 17.74 | 17.78 | 17.58 | 17.68 | 2,580,640 | +0.03(+0.17%) |
Jul 02, 2024 | 17.67 | 17.72 | 17.53 | 17.65 | 5,385,166 | +0.02(+0.11%) |
Jul 01, 2024 | 17.89 | 18.02 | 17.60 | 17.63 | 4,540,303 | -0.35(-1.95%) |
Jun 28, 2024 | 17.96 | 18.02 | 17.80 | 17.98 | 11,009,589 | +0.16(+0.90%) |
Jun 27, 2024 | 17.65 | 17.82 | 17.55 | 17.82 | 3,940,193 | +0.16(+0.90%) |
Jun 26, 2024 | 17.74 | 17.87 | 17.50 | 17.66 | 9,024,259 | -0.22(-1.22%) |
Jun 25, 2024 | 17.98 | 18.05 | 17.74 | 17.88 | 4,715,643 | -0.03(-0.17%) |
Jun 24, 2024 | 18.14 | 18.27 | 17.89 | 17.91 | 5,604,283 | -0.22(-1.20%) |
Jun 21, 2024 | 17.92 | 18.18 | 17.78 | 18.13 | 11,740,701 | +0.27(+1.49%) |
Jun 20, 2024 | 17.70 | 17.93 | 17.64 | 17.86 | 3,638,939 | +0.12(+0.67%) |
Jun 18, 2024 | 17.80 | 17.94 | 17.64 | 17.74 | 4,154,180 | -0.02(-0.11%) |
Jun 17, 2024 | 17.59 | 17.79 | 17.50 | 17.76 | 2,850,881 | +0.14(+0.79%) |
Jun 14, 2024 | 17.96 | 18.01 | 17.50 | 17.62 | 5,156,194 | -0.47(-2.62%) |
Jun 13, 2024 | 18.16 | 18.19 | 17.83 | 18.10 | 4,814,479 | -0.03(-0.16%) |
Jun 12, 2024 | 18.15 | 18.33 | 18.03 | 18.13 | 5,078,239 | +0.36(+2.00%) |
Jun 11, 2024 | 17.87 | 17.95 | 17.75 | 17.77 | 6,041,388 | -0.14(-0.77%) |
Jun 10, 2024 | 17.57 | 17.95 | 17.51 | 17.91 | 8,623,364 | +0.30(+1.68%) |
Jun 07, 2024 | 17.55 | 17.70 | 17.49 | 17.61 | 8,360,037 | -0.17(-0.95%) |
Jun 06, 2024 | 17.83 | 18.03 | 17.74 | 17.78 | 5,426,749 | -0.12(-0.66%) |
Jun 05, 2024 | 17.87 | 17.96 | 17.67 | 17.90 | 5,109,205 | +0.09(+0.50%) |
Jun 04, 2024 | 17.84 | 18.08 | 17.80 | 17.81 | 7,892,483 | -0.14(-0.77%) |