Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 17.77 | 18.07 | 17.57 | 17.70 | 9,227,458 | +0.05(+0.28%) |
Aug 29, 2024 | 17.33 | 17.75 | 17.25 | 17.65 | 6,854,658 | +0.41(+2.38%) |
Aug 28, 2024 | 17.30 | 17.30 | 17.12 | 17.24 | 6,453,059 | -0.06(-0.35%) |
Aug 27, 2024 | 17.29 | 17.45 | 17.16 | 17.30 | 7,685,251 | -0.04(-0.23%) |
Aug 26, 2024 | 17.56 | 17.61 | 17.28 | 17.34 | 8,839,318 | -0.07(-0.40%) |
Aug 23, 2024 | 17.14 | 17.58 | 17.09 | 17.41 | 12,255,647 | +0.32(+1.87%) |
Aug 22, 2024 | 16.88 | 17.35 | 16.88 | 17.09 | 12,029,900 | +0.17(+1.00%) |
Aug 21, 2024 | 16.64 | 16.94 | 16.48 | 16.92 | 7,845,139 | +0.40(+2.42%) |
Aug 20, 2024 | 16.77 | 16.77 | 16.50 | 16.52 | 6,466,749 | -0.31(-1.84%) |
Aug 19, 2024 | 16.46 | 16.91 | 16.41 | 16.83 | 7,258,180 | +0.38(+2.31%) |
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%) |