Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.87 | 17.23 | 16.85 | 17.20 | 3,311,759 | +0.47(+2.81%) |
Aug 22, 2024 | 16.79 | 16.82 | 16.53 | 16.73 | 2,536,389 | -0.02(-0.12%) |
Aug 21, 2024 | 16.69 | 16.78 | 16.45 | 16.75 | 3,418,164 | +0.11(+0.66%) |
Aug 20, 2024 | 16.88 | 16.94 | 16.62 | 16.64 | 3,341,189 | -0.30(-1.77%) |
Aug 19, 2024 | 16.86 | 16.98 | 16.77 | 16.94 | 2,187,121 | +0.08(+0.47%) |
Aug 16, 2024 | 16.69 | 17.03 | 16.64 | 16.86 | 3,068,428 | +0.01(+0.06%) |
Aug 15, 2024 | 16.68 | 16.93 | 16.63 | 16.85 | 3,576,080 | +0.37(+2.25%) |
Aug 14, 2024 | 16.36 | 16.53 | 16.16 | 16.48 | 3,503,860 | +0.23(+1.42%) |
Aug 13, 2024 | 16.19 | 16.36 | 16.01 | 16.25 | 6,023,698 | +0.27(+1.69%) |
Aug 12, 2024 | 16.26 | 16.29 | 15.79 | 15.98 | 5,430,189 | -0.18(-1.11%) |
Aug 09, 2024 | 15.73 | 16.18 | 15.59 | 16.16 | 4,189,773 | +0.42(+2.67%) |
Aug 08, 2024 | 15.52 | 15.84 | 15.48 | 15.74 | 4,395,696 | +0.41(+2.67%) |
Aug 07, 2024 | 15.85 | 16.03 | 15.26 | 15.33 | 4,049,876 | -0.20(-1.29%) |
Aug 06, 2024 | 14.96 | 15.70 | 14.88 | 15.53 | 5,173,992 | +0.56(+3.74%) |
Aug 05, 2024 | 15.12 | 15.39 | 14.76 | 14.97 | 6,317,241 | -0.74(-4.71%) |
Aug 02, 2024 | 16.36 | 16.46 | 15.58 | 15.71 | 6,145,382 | -1.11(-6.60%) |
Aug 01, 2024 | 17.30 | 17.42 | 16.67 | 16.82 | 3,637,482 | -0.44(-2.55%) |
Jul 31, 2024 | 17.26 | 17.49 | 17.19 | 17.26 | 3,968,602 | +0.04(+0.23%) |
Jul 30, 2024 | 17.22 | 17.31 | 17.00 | 17.22 | 3,141,684 | +0.22(+1.29%) |
Jul 29, 2024 | 17.35 | 17.42 | 16.92 | 17.00 | 3,719,769 | -0.42(-2.41%) |
Jul 26, 2024 | 17.28 | 17.42 | 17.10 | 17.42 | 3,457,867 | +0.31(+1.81%) |
Jul 25, 2024 | 16.67 | 17.37 | 16.58 | 17.11 | 5,017,430 | +0.53(+3.20%) |
Jul 24, 2024 | 16.96 | 17.09 | 16.55 | 16.58 | 5,634,539 | -0.22(-1.31%) |
Jul 23, 2024 | 16.52 | 16.93 | 16.19 | 16.80 | 8,767,152 | +0.31(+1.88%) |
Jul 22, 2024 | 16.37 | 16.52 | 16.11 | 16.49 | 6,004,096 | +0.28(+1.73%) |
Jul 19, 2024 | 16.21 | 16.50 | 16.04 | 16.21 | 3,666,954 | -0.08(-0.49%) |
Jul 18, 2024 | 16.38 | 16.94 | 16.15 | 16.29 | 4,157,682 | -0.16(-0.97%) |
Jul 17, 2024 | 16.41 | 16.68 | 16.37 | 16.45 | 4,162,702 | -0.03(-0.18%) |
Jul 16, 2024 | 16.19 | 16.57 | 16.11 | 16.48 | 4,814,744 | +0.26(+1.60%) |
Jul 15, 2024 | 16.16 | 16.33 | 16.04 | 16.22 | 2,807,776 | +0.19(+1.19%) |
Jul 12, 2024 | 16.01 | 16.11 | 15.87 | 16.03 | 3,572,672 | +0.04(+0.25%) |
Jul 11, 2024 | 16.00 | 16.20 | 15.91 | 15.99 | 3,864,896 | +0.22(+1.40%) |
Jul 10, 2024 | 15.28 | 15.79 | 15.23 | 15.77 | 4,146,221 | +0.54(+3.55%) |
Jul 09, 2024 | 14.93 | 15.33 | 14.87 | 15.23 | 4,852,871 | +0.27(+1.80%) |
Jul 08, 2024 | 15.05 | 15.12 | 14.94 | 14.96 | 2,695,557 | +0.04(+0.27%) |
Jul 05, 2024 | 15.01 | 15.03 | 14.81 | 14.92 | 3,933,113 | -0.13(-0.86%) |
Jul 03, 2024 | 15.11 | 15.29 | 14.98 | 15.05 | 1,119,054 | +0.05(+0.33%) |
Jul 02, 2024 | 14.85 | 15.07 | 14.79 | 15.00 | 2,884,337 | +0.15(+1.01%) |
Jul 01, 2024 | 14.98 | 15.08 | 14.83 | 14.85 | 2,238,449 | -0.11(-0.74%) |
Jun 28, 2024 | 14.98 | 15.09 | 14.81 | 14.96 | 3,937,847 | +0.11(+0.74%) |
Jun 27, 2024 | 14.94 | 14.97 | 14.80 | 14.85 | 1,733,126 | -0.13(-0.87%) |
Jun 26, 2024 | 14.94 | 15.05 | 14.86 | 14.98 | 2,606,636 | -0.11(-0.73%) |
Jun 25, 2024 | 15.21 | 15.26 | 14.94 | 15.09 | 3,009,581 | -0.22(-1.44%) |
Jun 24, 2024 | 15.14 | 15.44 | 15.08 | 15.31 | 3,563,200 | +0.22(+1.46%) |
Jun 21, 2024 | 14.96 | 15.11 | 14.85 | 15.09 | 5,755,663 | +0.14(+0.94%) |
Jun 20, 2024 | 14.80 | 15.08 | 14.71 | 14.95 | 3,546,152 | +0.17(+1.15%) |
Jun 18, 2024 | 14.59 | 14.79 | 14.54 | 14.78 | 3,242,008 | +0.19(+1.30%) |
Jun 17, 2024 | 14.55 | 14.63 | 14.32 | 14.59 | 3,795,666 | +0.03(+0.21%) |
Jun 14, 2024 | 14.61 | 14.72 | 14.43 | 14.56 | 4,053,567 | -0.27(-1.82%) |
Jun 13, 2024 | 15.10 | 15.13 | 14.79 | 14.83 | 4,617,123 | -0.36(-2.37%) |
Jun 12, 2024 | 15.59 | 15.98 | 15.10 | 15.19 | 7,611,773 | +0.21(+1.40%) |
Jun 11, 2024 | 15.02 | 15.04 | 14.83 | 14.98 | 3,656,662 | -0.21(-1.38%) |
Jun 10, 2024 | 14.90 | 15.27 | 14.84 | 15.19 | 5,115,644 | +0.16(+1.06%) |
Jun 07, 2024 | 15.01 | 15.21 | 14.99 | 15.03 | 3,079,030 | -0.23(-1.51%) |
Jun 06, 2024 | 15.46 | 15.51 | 15.20 | 15.26 | 4,252,079 | -0.24(-1.55%) |
Jun 05, 2024 | 15.52 | 15.55 | 15.28 | 15.50 | 3,165,747 | +0.03(+0.19%) |
Jun 04, 2024 | 15.43 | 15.72 | 15.42 | 15.47 | 3,046,166 | -0.18(-1.15%) |