Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 17.92 | 17.94 | 17.90 | 17.94 | 3,525,269 | -0.14(-0.77%) |
Sep 20, 2024 | 18.08 | 18.13 | 17.93 | 18.08 | 5,637,658 | -0.04(-0.22%) |
Sep 19, 2024 | 18.10 | 18.17 | 18.10 | 18.12 | 4,762,728 | +0.11(+0.61%) |
Sep 18, 2024 | 18.02 | 18.10 | 17.95 | 18.01 | 4,907,413 | +0.01(+0.06%) |
Sep 17, 2024 | 18.03 | 18.07 | 17.93 | 18.00 | 5,247,324 | +0.01(+0.06%) |
Sep 16, 2024 | 17.97 | 17.99 | 17.91 | 17.99 | 4,649,843 | -0.02(-0.11%) |
Sep 13, 2024 | 17.94 | 18.02 | 17.92 | 18.01 | 5,121,387 | +0.08(+0.45%) |
Sep 12, 2024 | 17.84 | 17.95 | 17.79 | 17.93 | 5,506,281 | +0.10(+0.56%) |
Sep 11, 2024 | 17.58 | 17.85 | 17.29 | 17.83 | 5,117,698 | +0.29(+1.65%) |
Sep 10, 2024 | 17.45 | 17.55 | 17.32 | 17.54 | 3,548,369 | +0.12(+0.69%) |
Sep 09, 2024 | 17.31 | 17.43 | 17.23 | 17.42 | 4,418,058 | +0.24(+1.40%) |
Sep 06, 2024 | 17.57 | 17.58 | 17.16 | 17.18 | 6,884,827 | -0.41(-2.33%) |
Sep 05, 2024 | 17.51 | 17.69 | 17.48 | 17.59 | 4,415,385 | +0.03(+0.17%) |
Sep 04, 2024 | 17.52 | 17.66 | 17.47 | 17.56 | 4,597,208 | -0.01(-0.06%) |
Sep 03, 2024 | 17.84 | 17.85 | 17.50 | 17.57 | 4,946,067 | -0.32(-1.79%) |
Aug 30, 2024 | 17.83 | 17.89 | 17.76 | 17.89 | 4,040,725 | +0.13(+0.73%) |
Aug 29, 2024 | 17.80 | 17.87 | 17.72 | 17.76 | 4,719,971 | +0.04(+0.23%) |
Aug 28, 2024 | 17.81 | 17.83 | 17.64 | 17.72 | 5,023,774 | -0.09(-0.51%) |
Aug 27, 2024 | 17.78 | 17.84 | 17.72 | 17.81 | 4,899,214 | +0.02(+0.11%) |
Aug 26, 2024 | 17.85 | 17.86 | 17.73 | 17.79 | 4,172,076 | -0.06(-0.34%) |
Aug 23, 2024 | 17.79 | 17.86 | 17.76 | 17.85 | 4,530,649 | +0.12(+0.68%) |
Aug 22, 2024 | 17.87 | 17.88 | 17.70 | 17.73 | 22,152,018 | -0.12(-0.67%) |
Aug 21, 2024 | 17.82 | 17.85 | 17.77 | 17.85 | 13,886,048 | +0.03(+0.17%) |
Aug 20, 2024 | 17.84 | 17.87 | 17.79 | 17.82 | 4,008,822 | -0.03(-0.17%) |
Aug 19, 2024 | 17.76 | 17.85 | 17.72 | 17.85 | 5,407,950 | +0.11(+0.61%) |
Aug 16, 2024 | 17.66 | 17.76 | 17.62 | 17.74 | 5,133,846 | +0.03(+0.17%) |
Aug 15, 2024 | 17.50 | 17.71 | 17.49 | 17.71 | 5,735,141 | +0.43(+2.46%) |
Aug 14, 2024 | 17.33 | 17.36 | 17.13 | 17.29 | 5,541,941 | +0.01(+0.06%) |
Aug 13, 2024 | 17.02 | 17.28 | 17.02 | 17.28 | 5,090,175 | +0.42(+2.47%) |
Aug 12, 2024 | 16.88 | 16.98 | 16.75 | 16.86 | 5,969,013 | +0.04(+0.24%) |
Aug 09, 2024 | 16.70 | 16.88 | 16.64 | 16.82 | 5,392,047 | +0.10(+0.59%) |
Aug 08, 2024 | 16.48 | 16.76 | 16.35 | 16.72 | 6,998,439 | +0.47(+2.86%) |
Aug 07, 2024 | 16.66 | 16.76 | 16.23 | 16.26 | 7,569,916 | -0.17(-1.02%) |
Aug 06, 2024 | 16.36 | 16.69 | 16.24 | 16.42 | 7,861,030 | +0.17(+1.04%) |
Aug 05, 2024 | 15.83 | 16.49 | 15.75 | 16.26 | 16,229,568 | -0.49(-2.90%) |
Aug 02, 2024 | 16.82 | 16.88 | 16.59 | 16.74 | 13,704,200 | -0.34(-1.97%) |
Aug 01, 2024 | 17.42 | 17.50 | 16.97 | 17.08 | 9,052,642 | -0.32(-1.82%) |
Jul 31, 2024 | 17.30 | 17.43 | 17.27 | 17.39 | 6,658,618 | +0.38(+2.21%) |
Jul 30, 2024 | 17.25 | 17.27 | 16.91 | 17.02 | 8,392,228 | -0.19(-1.09%) |
Jul 29, 2024 | 17.26 | 17.30 | 17.13 | 17.21 | 8,210,432 | +0.05(+0.29%) |
Jul 26, 2024 | 17.16 | 17.24 | 17.07 | 17.16 | 7,173,686 | +0.14(+0.81%) |
Jul 25, 2024 | 17.17 | 17.27 | 16.93 | 17.02 | 11,553,762 | -0.14(-0.81%) |
Jul 24, 2024 | 17.43 | 17.43 | 17.14 | 17.16 | 8,177,340 | -0.38(-2.15%) |
Jul 23, 2024 | 17.54 | 17.59 | 17.52 | 17.53 | 5,536,792 | -0.03(-0.17%) |
Jul 22, 2024 | 17.51 | 17.56 | 17.46 | 17.56 | 6,995,635 | +0.15(+0.84%) |
Jul 19, 2024 | 17.53 | 17.62 | 17.38 | 17.42 | 9,098,971 | -0.11(-0.62%) |
Jul 18, 2024 | 17.58 | 17.59 | 17.44 | 17.53 | 7,727,435 | -0.01(-0.06%) |
Jul 17, 2024 | 17.61 | 17.61 | 17.53 | 17.53 | 4,728,419 | -0.08(-0.45%) |
Jul 16, 2024 | 17.62 | 17.62 | 17.59 | 17.61 | 2,285,812 | -0.01(-0.06%) |
Jul 15, 2024 | 17.61 | 17.62 | 17.59 | 17.62 | 3,757,157 | +0.03(+0.17%) |
Jul 12, 2024 | 17.55 | 17.60 | 17.55 | 17.59 | 2,604,591 | +0.03(+0.17%) |
Jul 11, 2024 | 17.59 | 17.60 | 17.55 | 17.56 | 3,701,046 | -0.03(-0.17%) |
Jul 10, 2024 | 17.58 | 17.59 | 17.57 | 17.59 | 2,032,005 | +0.02(+0.11%) |
Jul 09, 2024 | 17.57 | 17.58 | 17.56 | 17.57 | 3,413,595 | +0.00(+0.00%) |
Jul 08, 2024 | 17.54 | 17.57 | 17.53 | 17.57 | 1,996,813 | +0.03(+0.17%) |
Jul 05, 2024 | 17.52 | 17.55 | 17.52 | 17.54 | 2,337,058 | +0.03(+0.17%) |
Jul 03, 2024 | 17.46 | 17.52 | 17.45 | 17.52 | 2,862,363 | +0.06(+0.34%) |
Jul 02, 2024 | 17.39 | 17.47 | 17.39 | 17.46 | 4,337,808 | +0.05(+0.28%) |