Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 17.67 | 17.90 | 17.47 | 17.79 | 4,787,443 | +0.09(+0.51%) |
Aug 26, 2024 | 17.38 | 17.77 | 17.03 | 17.70 | 5,142,852 | +0.62(+3.63%) |
Aug 23, 2024 | 16.63 | 17.38 | 16.63 | 17.08 | 3,323,431 | +0.48(+2.89%) |
Aug 22, 2024 | 16.97 | 17.13 | 16.53 | 16.60 | 3,058,157 | -0.43(-2.52%) |
Aug 21, 2024 | 16.91 | 17.20 | 16.61 | 17.03 | 3,567,692 | +0.32(+1.92%) |
Aug 20, 2024 | 16.71 | 16.93 | 16.43 | 16.71 | 5,041,749 | -0.27(-1.59%) |
Aug 19, 2024 | 16.93 | 17.41 | 16.90 | 16.98 | 5,119,634 | +0.10(+0.59%) |
Aug 16, 2024 | 17.32 | 17.38 | 16.57 | 16.88 | 6,005,902 | -0.49(-2.82%) |
Aug 15, 2024 | 17.33 | 17.74 | 17.20 | 17.37 | 5,296,834 | +0.54(+3.21%) |
Aug 14, 2024 | 17.80 | 17.87 | 16.82 | 16.83 | 6,690,949 | -0.97(-5.45%) |
Aug 13, 2024 | 16.76 | 17.83 | 16.76 | 17.80 | 8,299,390 | +1.21(+7.29%) |
Aug 12, 2024 | 17.40 | 17.62 | 16.52 | 16.59 | 7,252,589 | -0.81(-4.66%) |
Aug 09, 2024 | 17.95 | 17.98 | 17.22 | 17.40 | 6,614,103 | -0.39(-2.19%) |
Aug 08, 2024 | 17.60 | 17.96 | 17.25 | 17.79 | 8,760,119 | +0.19(+1.08%) |
Aug 07, 2024 | 18.00 | 18.86 | 17.44 | 17.60 | 17,423,660 | +1.16(+7.06%) |
Aug 06, 2024 | 15.91 | 17.03 | 15.78 | 16.44 | 12,547,951 | +0.37(+2.30%) |
Aug 05, 2024 | 14.87 | 16.11 | 14.70 | 16.07 | 14,405,390 | +0.01(+0.06%) |
Aug 02, 2024 | 16.07 | 16.11 | 15.09 | 16.06 | 11,212,608 | -0.48(-2.90%) |
Aug 01, 2024 | 17.08 | 17.08 | 16.23 | 16.54 | 7,141,301 | -0.42(-2.48%) |
Jul 31, 2024 | 16.54 | 17.32 | 16.41 | 16.96 | 5,618,425 | +0.38(+2.29%) |
Jul 30, 2024 | 16.29 | 16.72 | 16.29 | 16.58 | 3,970,068 | +0.24(+1.47%) |
Jul 29, 2024 | 16.39 | 16.50 | 16.04 | 16.34 | 4,906,900 | -0.05(-0.31%) |
Jul 26, 2024 | 16.21 | 16.41 | 16.01 | 16.39 | 4,213,305 | +0.32(+1.99%) |
Jul 25, 2024 | 16.00 | 16.42 | 15.94 | 16.07 | 4,016,105 | +0.10(+0.63%) |
Jul 24, 2024 | 16.22 | 16.56 | 15.78 | 15.97 | 6,322,824 | -0.30(-1.84%) |
Jul 23, 2024 | 16.14 | 16.36 | 15.98 | 16.27 | 5,137,386 | -0.01(-0.06%) |
Jul 22, 2024 | 16.34 | 16.44 | 15.79 | 16.28 | 5,154,830 | -0.10(-0.61%) |
Jul 19, 2024 | 16.12 | 16.48 | 15.73 | 16.38 | 7,727,552 | +0.35(+2.18%) |
Jul 18, 2024 | 16.52 | 16.89 | 15.90 | 16.03 | 10,838,224 | -0.12(-0.74%) |
Jul 17, 2024 | 15.13 | 16.41 | 14.77 | 16.15 | 32,407,940 | +1.93(+13.57%) |
Jul 16, 2024 | 13.40 | 14.26 | 13.27 | 14.22 | 7,350,558 | +0.89(+6.68%) |
Jul 15, 2024 | 13.51 | 13.65 | 13.32 | 13.33 | 5,853,768 | -0.42(-3.05%) |
Jul 12, 2024 | 13.67 | 13.85 | 13.48 | 13.75 | 6,286,935 | +0.33(+2.46%) |
Jul 11, 2024 | 13.08 | 13.45 | 13.01 | 13.42 | 7,026,170 | +0.68(+5.34%) |
Jul 10, 2024 | 13.08 | 13.11 | 12.68 | 12.74 | 5,743,976 | -0.24(-1.85%) |
Jul 09, 2024 | 13.38 | 13.41 | 12.77 | 12.98 | 4,824,660 | -0.47(-3.49%) |
Jul 08, 2024 | 13.13 | 13.49 | 13.06 | 13.45 | 5,546,692 | +0.50(+3.86%) |
Jul 05, 2024 | 12.98 | 13.23 | 12.81 | 12.95 | 5,758,084 | -0.05(-0.38%) |
Jul 03, 2024 | 12.88 | 13.24 | 12.84 | 13.00 | 3,004,016 | +0.17(+1.33%) |
Jul 02, 2024 | 12.84 | 12.99 | 12.73 | 12.83 | 7,035,824 | -0.01(-0.08%) |
Jul 01, 2024 | 13.65 | 13.89 | 12.78 | 12.84 | 8,255,810 | -0.66(-4.89%) |
Jun 28, 2024 | 13.50 | 13.86 | 13.33 | 13.50 | 8,068,558 | -0.30(-2.17%) |
Jun 27, 2024 | 13.75 | 13.95 | 13.61 | 13.80 | 4,873,360 | -0.27(-1.92%) |
Jun 26, 2024 | 14.04 | 14.14 | 13.93 | 14.07 | 4,773,120 | -0.06(-0.42%) |
Jun 25, 2024 | 14.61 | 14.76 | 14.06 | 14.13 | 7,762,648 | -0.58(-3.94%) |
Jun 24, 2024 | 14.27 | 14.99 | 14.15 | 14.71 | 8,839,278 | +0.40(+2.80%) |
Jun 21, 2024 | 13.92 | 14.43 | 13.90 | 14.31 | 11,644,326 | +0.40(+2.88%) |
Jun 20, 2024 | 13.64 | 13.97 | 13.63 | 13.91 | 5,881,163 | +0.24(+1.76%) |
Jun 18, 2024 | 13.77 | 13.98 | 13.46 | 13.67 | 7,916,890 | -0.14(-1.01%) |
Jun 17, 2024 | 13.55 | 13.88 | 13.11 | 13.81 | 6,826,995 | +0.17(+1.25%) |
Jun 14, 2024 | 13.61 | 13.82 | 13.52 | 13.64 | 6,944,370 | -0.08(-0.58%) |
Jun 13, 2024 | 13.73 | 13.89 | 13.57 | 13.72 | 4,425,543 | -0.08(-0.58%) |
Jun 12, 2024 | 13.86 | 14.15 | 13.68 | 13.80 | 6,365,048 | +0.26(+1.92%) |
Jun 11, 2024 | 13.62 | 13.88 | 13.50 | 13.54 | 8,186,544 | +0.38(+2.89%) |
Jun 10, 2024 | 13.37 | 13.37 | 13.13 | 13.16 | 7,688,068 | -0.33(-2.45%) |
Jun 07, 2024 | 13.26 | 13.50 | 13.26 | 13.49 | 9,902,412 | +0.01(+0.07%) |
Jun 06, 2024 | 13.41 | 13.51 | 13.28 | 13.48 | 7,921,444 | +0.10(+0.74%) |
Jun 05, 2024 | 13.17 | 13.39 | 13.07 | 13.38 | 6,156,957 | +0.35(+2.67%) |
Jun 04, 2024 | 13.62 | 13.76 | 13.02 | 13.03 | 7,221,828 | -0.69(-5.00%) |