Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 18.92 | 19.35 | 18.91 | 19.18 | 1,771,681 | +0.17(+0.89%) |
Aug 16, 2024 | 18.67 | 19.17 | 18.49 | 19.01 | 2,649,842 | +0.31(+1.66%) |
Aug 15, 2024 | 18.14 | 18.70 | 18.01 | 18.70 | 2,637,611 | +0.65(+3.60%) |
Aug 14, 2024 | 17.73 | 18.14 | 17.62 | 18.05 | 1,943,233 | +0.38(+2.15%) |
Aug 13, 2024 | 17.13 | 17.76 | 17.00 | 17.67 | 2,081,364 | +0.53(+3.09%) |
Aug 12, 2024 | 16.64 | 17.14 | 16.54 | 17.14 | 1,466,105 | +0.42(+2.51%) |
Aug 09, 2024 | 16.69 | 16.78 | 16.41 | 16.72 | 1,216,646 | +0.01(+0.06%) |
Aug 08, 2024 | 16.36 | 16.82 | 16.34 | 16.71 | 1,788,214 | +0.28(+1.70%) |
Aug 07, 2024 | 16.63 | 17.03 | 16.29 | 16.43 | 2,131,848 | -0.24(-1.44%) |
Aug 06, 2024 | 16.36 | 17.05 | 15.82 | 16.67 | 5,433,134 | +1.00(+6.38%) |
Aug 05, 2024 | 15.36 | 15.97 | 14.79 | 15.67 | 3,298,957 | -0.47(-2.91%) |
Aug 02, 2024 | 15.89 | 16.33 | 15.88 | 16.14 | 1,018,562 | +0.07(+0.44%) |
Aug 01, 2024 | 16.10 | 16.30 | 15.93 | 16.07 | 966,971 | +0.13(+0.82%) |
Jul 31, 2024 | 16.41 | 16.54 | 15.90 | 15.94 | 670,522 | -0.47(-2.86%) |
Jul 30, 2024 | 16.49 | 16.62 | 16.30 | 16.41 | 608,573 | -0.08(-0.49%) |
Jul 29, 2024 | 16.62 | 16.73 | 16.44 | 16.49 | 625,878 | -0.13(-0.78%) |
Jul 26, 2024 | 16.65 | 16.93 | 16.51 | 16.62 | 685,005 | +0.10(+0.61%) |
Jul 25, 2024 | 16.45 | 16.83 | 16.40 | 16.52 | 684,347 | +0.07(+0.43%) |
Jul 24, 2024 | 16.60 | 16.79 | 16.43 | 16.45 | 647,755 | -0.15(-0.90%) |
Jul 23, 2024 | 16.62 | 16.79 | 16.53 | 16.60 | 1,125,222 | +0.00(+0.00%) |
Jul 22, 2024 | 16.50 | 16.68 | 16.41 | 16.60 | 900,941 | +0.14(+0.85%) |
Jul 19, 2024 | 16.26 | 16.51 | 16.17 | 16.46 | 605,290 | +0.15(+0.92%) |
Jul 18, 2024 | 16.36 | 16.57 | 16.16 | 16.31 | 715,351 | -0.06(-0.37%) |
Jul 17, 2024 | 16.65 | 16.72 | 16.17 | 16.37 | 1,318,191 | -0.26(-1.56%) |
Jul 16, 2024 | 16.42 | 16.71 | 16.33 | 16.63 | 1,424,650 | +0.38(+2.34%) |
Jul 15, 2024 | 16.12 | 16.50 | 15.99 | 16.25 | 971,501 | +0.25(+1.56%) |
Jul 12, 2024 | 16.08 | 16.20 | 15.98 | 16.00 | 638,055 | +0.01(+0.06%) |
Jul 11, 2024 | 15.75 | 16.15 | 15.71 | 15.99 | 588,864 | +0.47(+3.03%) |
Jul 10, 2024 | 15.52 | 15.56 | 15.27 | 15.52 | 669,357 | +0.09(+0.58%) |
Jul 09, 2024 | 15.52 | 15.65 | 15.41 | 15.43 | 1,027,890 | -0.06(-0.39%) |
Jul 08, 2024 | 15.45 | 15.65 | 15.35 | 15.49 | 915,918 | +0.12(+0.78%) |
Jul 05, 2024 | 15.15 | 15.41 | 15.11 | 15.37 | 479,252 | +0.15(+0.99%) |
Jul 03, 2024 | 15.12 | 15.38 | 15.12 | 15.22 | 605,137 | +0.09(+0.59%) |
Jul 02, 2024 | 14.82 | 15.13 | 14.82 | 15.13 | 1,075,004 | +0.37(+2.51%) |
Jul 01, 2024 | 14.63 | 14.78 | 14.40 | 14.76 | 1,361,893 | +0.15(+1.03%) |
Jun 28, 2024 | 14.48 | 14.67 | 14.38 | 14.61 | 11,954,544 | +0.13(+0.90%) |
Jun 27, 2024 | 14.60 | 14.74 | 14.35 | 14.48 | 2,133,223 | -0.18(-1.23%) |
Jun 26, 2024 | 14.43 | 14.73 | 14.29 | 14.66 | 1,568,119 | +0.15(+1.02%) |
Jun 25, 2024 | 14.67 | 14.70 | 14.23 | 14.51 | 1,531,726 | -0.14(-0.94%) |
Jun 24, 2024 | 14.64 | 14.77 | 14.55 | 14.65 | 1,438,637 | -0.03(-0.20%) |
Jun 21, 2024 | 14.35 | 14.79 | 14.08 | 14.68 | 3,716,274 | +0.38(+2.68%) |
Jun 20, 2024 | 14.37 | 14.47 | 14.24 | 14.30 | 1,090,306 | -0.13(-0.89%) |
Jun 18, 2024 | 14.60 | 14.65 | 14.37 | 14.42 | 1,068,123 | -0.16(-1.08%) |
Jun 17, 2024 | 14.37 | 14.63 | 14.37 | 14.58 | 1,105,281 | +0.11(+0.75%) |
Jun 14, 2024 | 14.50 | 14.71 | 14.40 | 14.47 | 506,522 | -0.13(-0.88%) |
Jun 13, 2024 | 14.69 | 14.85 | 14.53 | 14.60 | 972,738 | -0.03(-0.20%) |
Jun 12, 2024 | 14.83 | 15.08 | 14.63 | 14.63 | 535,337 | -0.04(-0.27%) |
Jun 11, 2024 | 14.50 | 14.75 | 14.43 | 14.67 | 725,503 | +0.08(+0.54%) |
Jun 10, 2024 | 14.35 | 14.69 | 14.35 | 14.59 | 1,039,013 | +0.22(+1.50%) |
Jun 07, 2024 | 14.33 | 14.48 | 14.30 | 14.37 | 654,319 | -0.07(-0.48%) |
Jun 06, 2024 | 14.55 | 14.57 | 14.36 | 14.44 | 473,094 | -0.12(-0.81%) |
Jun 05, 2024 | 14.72 | 14.74 | 14.46 | 14.56 | 803,965 | -0.12(-0.80%) |
Jun 04, 2024 | 14.46 | 14.70 | 14.30 | 14.68 | 1,040,219 | +0.16(+1.08%) |