Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 18.40 | 18.57 | 18.29 | 18.46 | 3,558,183 | +0.14(+0.76%) |
Aug 29, 2024 | 18.15 | 18.43 | 18.09 | 18.32 | 1,327,053 | +0.22(+1.22%) |
Aug 28, 2024 | 18.12 | 18.25 | 18.00 | 18.10 | 1,151,244 | -0.13(-0.71%) |
Aug 27, 2024 | 18.15 | 18.31 | 18.04 | 18.23 | 1,184,854 | -0.03(-0.16%) |
Aug 26, 2024 | 18.10 | 18.37 | 18.05 | 18.26 | 1,322,313 | +0.23(+1.28%) |
Aug 23, 2024 | 17.63 | 18.09 | 17.63 | 18.03 | 1,692,273 | +0.40(+2.27%) |
Aug 22, 2024 | 17.87 | 17.90 | 17.62 | 17.63 | 787,146 | -0.22(-1.23%) |
Aug 21, 2024 | 17.88 | 17.90 | 17.69 | 17.85 | 1,363,607 | +0.07(+0.39%) |
Aug 20, 2024 | 17.77 | 17.84 | 17.68 | 17.78 | 857,951 | -0.07(-0.39%) |
Aug 19, 2024 | 17.60 | 17.86 | 17.59 | 17.85 | 905,862 | +0.24(+1.36%) |
Aug 16, 2024 | 17.57 | 17.70 | 17.52 | 17.61 | 1,025,226 | -0.04(-0.23%) |
Aug 15, 2024 | 17.57 | 17.80 | 17.52 | 17.65 | 977,107 | +0.22(+1.26%) |
Aug 14, 2024 | 17.38 | 17.53 | 17.29 | 17.43 | 963,274 | +0.11(+0.64%) |
Aug 13, 2024 | 17.18 | 17.38 | 17.15 | 17.32 | 938,912 | +0.23(+1.35%) |
Aug 12, 2024 | 17.50 | 17.55 | 17.02 | 17.09 | 1,216,825 | -0.41(-2.34%) |
Aug 09, 2024 | 17.65 | 17.66 | 17.43 | 17.50 | 991,139 | -0.04(-0.23%) |
Aug 08, 2024 | 17.52 | 17.63 | 17.39 | 17.54 | 1,263,533 | +0.15(+0.86%) |
Aug 07, 2024 | 17.67 | 17.77 | 17.37 | 17.39 | 1,892,166 | +0.20(+1.16%) |
Aug 06, 2024 | 17.18 | 17.48 | 17.02 | 17.19 | 2,114,223 | +0.00(+0.00%) |
Aug 05, 2024 | 16.88 | 17.43 | 16.53 | 17.19 | 2,587,131 | -0.22(-1.26%) |
Aug 02, 2024 | 17.30 | 17.57 | 17.14 | 17.41 | 2,095,284 | -0.23(-1.30%) |
Aug 01, 2024 | 17.86 | 18.03 | 17.38 | 17.64 | 2,266,629 | -0.21(-1.18%) |
Jul 31, 2024 | 18.00 | 18.13 | 17.84 | 17.85 | 1,810,871 | -0.12(-0.67%) |
Jul 30, 2024 | 18.12 | 18.12 | 17.80 | 17.97 | 1,709,473 | -0.05(-0.28%) |
Jul 29, 2024 | 17.68 | 18.15 | 17.66 | 18.02 | 3,259,696 | +0.43(+2.44%) |
Jul 26, 2024 | 17.50 | 17.62 | 17.23 | 17.59 | 2,717,489 | +0.18(+1.03%) |
Jul 25, 2024 | 17.22 | 17.84 | 17.02 | 17.41 | 3,723,504 | +0.06(+0.35%) |
Jul 24, 2024 | 17.64 | 18.20 | 17.20 | 17.35 | 9,049,549 | -2.28(-11.61%) |
Jul 23, 2024 | 19.53 | 19.89 | 19.46 | 19.63 | 2,959,939 | +0.01(+0.05%) |
Jul 22, 2024 | 19.79 | 19.86 | 19.48 | 19.62 | 1,736,411 | -0.08(-0.41%) |
Jul 19, 2024 | 19.44 | 19.81 | 19.30 | 19.70 | 2,141,040 | +0.36(+1.86%) |
Jul 18, 2024 | 19.60 | 19.96 | 19.32 | 19.34 | 1,976,243 | -0.40(-2.03%) |
Jul 17, 2024 | 19.33 | 19.81 | 19.31 | 19.74 | 2,063,068 | +0.25(+1.28%) |
Jul 16, 2024 | 19.10 | 19.52 | 19.03 | 19.49 | 1,914,674 | +0.48(+2.52%) |
Jul 15, 2024 | 19.00 | 19.14 | 18.79 | 19.01 | 1,994,294 | +0.13(+0.69%) |
Jul 12, 2024 | 19.12 | 19.30 | 18.86 | 18.88 | 2,625,860 | -0.08(-0.42%) |
Jul 11, 2024 | 18.65 | 19.07 | 18.60 | 18.96 | 3,557,148 | +0.65(+3.55%) |
Jul 10, 2024 | 18.16 | 18.32 | 17.95 | 18.31 | 2,399,302 | +0.16(+0.88%) |
Jul 09, 2024 | 17.64 | 18.16 | 17.55 | 18.15 | 2,440,409 | +0.43(+2.43%) |
Jul 08, 2024 | 17.37 | 17.79 | 17.35 | 17.72 | 1,481,418 | +0.43(+2.49%) |
Jul 05, 2024 | 17.27 | 17.32 | 17.14 | 17.29 | 1,440,894 | +0.01(+0.06%) |
Jul 03, 2024 | 17.36 | 17.41 | 17.24 | 17.28 | 636,487 | +0.01(+0.06%) |
Jul 02, 2024 | 17.14 | 17.33 | 17.07 | 17.27 | 2,014,215 | +0.14(+0.82%) |
Jul 01, 2024 | 17.49 | 17.50 | 16.96 | 17.13 | 2,334,796 | -0.29(-1.66%) |
Jun 28, 2024 | 17.30 | 17.57 | 17.20 | 17.42 | 3,062,514 | +0.15(+0.87%) |
Jun 27, 2024 | 17.62 | 17.62 | 17.15 | 17.27 | 2,469,954 | -0.29(-1.65%) |
Jun 26, 2024 | 17.23 | 17.57 | 17.23 | 17.56 | 1,847,484 | +0.20(+1.17%) |
Jun 25, 2024 | 17.48 | 17.48 | 17.29 | 17.36 | 1,648,610 | -0.16(-0.94%) |
Jun 24, 2024 | 17.45 | 17.62 | 17.43 | 17.52 | 1,689,192 | +0.12(+0.67%) |
Jun 21, 2024 | 17.34 | 17.45 | 17.32 | 17.41 | 3,805,875 | +0.08(+0.45%) |
Jun 20, 2024 | 17.28 | 17.45 | 17.23 | 17.33 | 2,084,365 | +0.02(+0.11%) |
Jun 18, 2024 | 17.38 | 17.43 | 17.28 | 17.31 | 1,334,841 | +0.00(+0.00%) |
Jun 17, 2024 | 16.87 | 17.34 | 16.82 | 17.31 | 2,289,235 | +0.49(+2.93%) |
Jun 14, 2024 | 16.72 | 16.91 | 16.71 | 16.82 | 1,262,144 | -0.14(-0.85%) |
Jun 13, 2024 | 16.58 | 16.99 | 16.51 | 16.96 | 2,083,870 | +0.31(+1.86%) |
Jun 12, 2024 | 16.61 | 16.82 | 16.55 | 16.65 | 2,699,446 | +0.52(+3.23%) |
Jun 11, 2024 | 16.30 | 16.33 | 16.12 | 16.13 | 2,209,588 | -0.28(-1.71%) |
Jun 10, 2024 | 16.39 | 16.57 | 16.31 | 16.41 | 1,655,500 | -0.20(-1.22%) |
Jun 07, 2024 | 16.42 | 16.63 | 16.32 | 16.61 | 2,222,781 | +0.02(+0.12%) |
Jun 06, 2024 | 16.80 | 16.87 | 16.51 | 16.59 | 1,516,480 | -0.32(-1.88%) |
Jun 05, 2024 | 16.77 | 16.98 | 16.70 | 16.91 | 1,576,074 | +0.23(+1.39%) |
Jun 04, 2024 | 16.85 | 16.98 | 16.67 | 16.68 | 2,222,969 | -0.29(-1.71%) |