Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.77 | 17.93 | 17.69 | 17.85 | 1,648,719 | +0.18(+1.02%) |
Aug 22, 2024 | 17.60 | 17.73 | 17.53 | 17.67 | 1,325,761 | +0.09(+0.51%) |
Aug 21, 2024 | 17.55 | 17.59 | 17.36 | 17.58 | 1,308,176 | +0.12(+0.69%) |
Aug 20, 2024 | 17.75 | 17.79 | 17.35 | 17.46 | 1,383,112 | -0.30(-1.69%) |
Aug 19, 2024 | 17.50 | 17.83 | 17.45 | 17.76 | 2,266,797 | +0.22(+1.25%) |
Aug 16, 2024 | 17.19 | 17.56 | 17.19 | 17.54 | 1,973,399 | +0.18(+1.04%) |
Aug 15, 2024 | 17.30 | 17.53 | 17.22 | 17.36 | 2,118,593 | +0.06(+0.35%) |
Aug 14, 2024 | 17.13 | 17.36 | 16.99 | 17.30 | 2,433,604 | +0.25(+1.47%) |
Aug 13, 2024 | 17.14 | 17.15 | 16.82 | 17.05 | 4,676,059 | +0.03(+0.18%) |
Aug 12, 2024 | 17.21 | 17.40 | 16.98 | 17.02 | 1,900,021 | -0.26(-1.50%) |
Aug 09, 2024 | 17.59 | 17.65 | 17.11 | 17.28 | 2,097,292 | -0.31(-1.76%) |
Aug 08, 2024 | 17.40 | 17.63 | 17.24 | 17.59 | 3,117,189 | +0.32(+1.85%) |
Aug 07, 2024 | 17.70 | 17.71 | 17.27 | 17.27 | 2,832,272 | -0.10(-0.58%) |
Aug 06, 2024 | 17.15 | 17.49 | 17.01 | 17.37 | 2,878,713 | +0.37(+2.18%) |
Aug 05, 2024 | 16.95 | 17.01 | 16.31 | 17.00 | 5,062,340 | -0.42(-2.41%) |
Aug 02, 2024 | 17.99 | 17.99 | 17.25 | 17.42 | 4,580,684 | -0.58(-3.22%) |
Aug 01, 2024 | 18.20 | 18.31 | 17.87 | 18.00 | 2,544,295 | -0.19(-1.04%) |
Jul 31, 2024 | 18.42 | 18.57 | 18.16 | 18.19 | 2,470,029 | -0.42(-2.26%) |
Jul 30, 2024 | 18.35 | 18.67 | 18.27 | 18.61 | 2,538,276 | +0.26(+1.42%) |
Jul 29, 2024 | 18.46 | 18.54 | 18.23 | 18.35 | 1,707,923 | -0.03(-0.16%) |
Jul 26, 2024 | 18.00 | 18.53 | 18.00 | 18.38 | 1,536,000 | +0.36(+2.00%) |
Jul 25, 2024 | 18.40 | 18.40 | 18.02 | 18.02 | 2,431,330 | -0.34(-1.85%) |
Jul 24, 2024 | 18.93 | 18.95 | 18.35 | 18.36 | 3,075,565 | -0.62(-3.27%) |
Jul 23, 2024 | 19.07 | 19.12 | 18.84 | 18.98 | 1,766,688 | -0.05(-0.26%) |
Jul 22, 2024 | 18.90 | 19.17 | 18.83 | 19.03 | 2,808,880 | +0.20(+1.06%) |
Jul 19, 2024 | 18.86 | 19.12 | 18.74 | 18.83 | 1,810,522 | -0.09(-0.48%) |
Jul 18, 2024 | 18.80 | 19.10 | 18.77 | 18.92 | 1,485,840 | +0.09(+0.48%) |
Jul 17, 2024 | 18.80 | 19.04 | 18.75 | 18.83 | 1,976,515 | +0.06(+0.32%) |
Jul 16, 2024 | 18.60 | 18.83 | 18.60 | 18.77 | 1,379,687 | +0.09(+0.48%) |
Jul 15, 2024 | 18.47 | 18.74 | 18.43 | 18.68 | 1,470,273 | +0.24(+1.30%) |
Jul 12, 2024 | 18.62 | 18.65 | 18.27 | 18.44 | 2,070,979 | -0.08(-0.43%) |
Jul 11, 2024 | 18.65 | 18.65 | 18.44 | 18.52 | 1,563,308 | -0.03(-0.16%) |
Jul 10, 2024 | 18.60 | 18.65 | 18.48 | 18.55 | 1,855,090 | -0.10(-0.54%) |
Jul 09, 2024 | 18.48 | 18.66 | 18.44 | 18.65 | 2,883,952 | +0.12(+0.65%) |
Jul 08, 2024 | 18.44 | 18.69 | 18.43 | 18.53 | 1,241,564 | +0.03(+0.16%) |
Jul 05, 2024 | 18.90 | 18.90 | 18.48 | 18.50 | 1,740,159 | -0.40(-2.12%) |
Jul 03, 2024 | 18.60 | 19.04 | 18.56 | 18.90 | 2,145,119 | +0.35(+1.89%) |
Jul 02, 2024 | 18.07 | 18.56 | 18.06 | 18.55 | 4,090,622 | +0.52(+2.88%) |
Jul 01, 2024 | 17.99 | 18.09 | 17.76 | 18.03 | 1,205,046 | +0.17(+0.95%) |
Jun 28, 2024 | 17.88 | 18.11 | 17.75 | 17.86 | 2,025,140 | +0.07(+0.39%) |
Jun 27, 2024 | 17.84 | 17.90 | 17.67 | 17.79 | 1,433,689 | +0.01(+0.06%) |
Jun 26, 2024 | 17.53 | 17.83 | 17.50 | 17.78 | 3,135,495 | +0.24(+1.37%) |
Jun 25, 2024 | 17.66 | 17.67 | 17.50 | 17.54 | 1,246,480 | -0.03(-0.17%) |
Jun 24, 2024 | 17.12 | 17.70 | 17.10 | 17.57 | 3,657,246 | +0.45(+2.63%) |
Jun 21, 2024 | 17.13 | 17.17 | 17.03 | 17.12 | 1,924,021 | +0.02(+0.12%) |
Jun 20, 2024 | 16.81 | 17.10 | 16.80 | 17.10 | 1,369,521 | +0.32(+1.91%) |
Jun 18, 2024 | 16.85 | 17.03 | 16.77 | 16.78 | 1,837,073 | +0.04(+0.24%) |
Jun 17, 2024 | 16.56 | 16.83 | 16.51 | 16.74 | 1,530,289 | +0.19(+1.15%) |
Jun 14, 2024 | 16.68 | 16.73 | 16.52 | 16.55 | 1,447,176 | -0.14(-0.84%) |
Jun 13, 2024 | 16.72 | 16.80 | 16.60 | 16.69 | 1,143,314 | -0.05(-0.30%) |
Jun 12, 2024 | 16.95 | 17.07 | 16.73 | 16.74 | 1,927,238 | -0.16(-0.95%) |
Jun 11, 2024 | 17.19 | 17.19 | 16.89 | 16.90 | 1,270,036 | -0.29(-1.69%) |
Jun 10, 2024 | 16.89 | 17.25 | 16.87 | 17.19 | 2,410,585 | +0.29(+1.72%) |
Jun 07, 2024 | 16.70 | 17.00 | 16.63 | 16.90 | 1,214,185 | +0.01(+0.06%) |
Jun 06, 2024 | 16.82 | 16.94 | 16.78 | 16.89 | 1,115,909 | +0.03(+0.18%) |
Jun 05, 2024 | 16.89 | 16.92 | 16.64 | 16.86 | 1,274,027 | +0.01(+0.06%) |
Jun 04, 2024 | 16.70 | 16.94 | 16.43 | 16.85 | 3,319,740 | +0.10(+0.60%) |