Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 17.64 | 17.65 | 17.20 | 17.28 | 1,496,121 | -0.32(-1.82%) |
Sep 24, 2024 | 17.89 | 17.89 | 17.57 | 17.60 | 2,199,454 | -0.16(-0.90%) |
Sep 23, 2024 | 17.82 | 17.88 | 17.59 | 17.76 | 1,419,359 | +0.04(+0.23%) |
Sep 20, 2024 | 18.07 | 18.14 | 17.72 | 17.72 | 6,163,516 | -0.41(-2.26%) |
Sep 19, 2024 | 17.93 | 18.33 | 17.52 | 18.13 | 3,812,477 | +0.69(+3.96%) |
Sep 18, 2024 | 17.43 | 17.79 | 17.23 | 17.44 | 1,530,511 | -0.01(-0.06%) |
Sep 17, 2024 | 17.22 | 17.61 | 17.09 | 17.45 | 1,912,254 | +0.30(+1.75%) |
Sep 16, 2024 | 17.16 | 17.27 | 17.04 | 17.15 | 1,317,593 | +0.08(+0.47%) |
Sep 13, 2024 | 17.02 | 17.34 | 16.96 | 17.07 | 1,548,058 | +0.14(+0.83%) |
Sep 12, 2024 | 16.69 | 17.00 | 16.61 | 16.93 | 1,539,663 | +0.24(+1.44%) |
Sep 11, 2024 | 16.27 | 16.76 | 15.94 | 16.69 | 2,377,067 | +0.34(+2.08%) |
Sep 10, 2024 | 16.43 | 16.49 | 16.20 | 16.35 | 1,552,574 | -0.05(-0.30%) |
Sep 09, 2024 | 16.36 | 16.62 | 16.25 | 16.40 | 2,828,810 | +0.08(+0.49%) |
Sep 06, 2024 | 16.64 | 16.98 | 16.24 | 16.32 | 2,212,106 | -0.35(-2.10%) |
Sep 05, 2024 | 16.94 | 17.09 | 16.59 | 16.67 | 1,718,712 | -0.25(-1.48%) |
Sep 04, 2024 | 17.13 | 17.20 | 16.39 | 16.92 | 2,151,412 | -0.31(-1.80%) |
Sep 03, 2024 | 17.87 | 18.05 | 17.21 | 17.23 | 2,042,506 | -0.93(-5.12%) |
Aug 30, 2024 | 17.88 | 18.19 | 17.86 | 18.16 | 2,387,207 | +0.31(+1.74%) |
Aug 29, 2024 | 17.88 | 18.20 | 17.69 | 17.85 | 1,429,450 | +0.06(+0.34%) |
Aug 28, 2024 | 17.66 | 17.82 | 17.56 | 17.79 | 1,298,677 | +0.03(+0.17%) |
Aug 27, 2024 | 17.86 | 17.93 | 17.73 | 17.76 | 1,362,126 | -0.17(-0.95%) |
Aug 26, 2024 | 18.25 | 18.25 | 17.90 | 17.93 | 1,912,604 | -0.07(-0.39%) |
Aug 23, 2024 | 17.62 | 18.02 | 17.55 | 18.00 | 2,722,421 | +0.47(+2.68%) |
Aug 22, 2024 | 17.65 | 17.76 | 17.38 | 17.53 | 1,936,988 | -0.09(-0.51%) |
Aug 21, 2024 | 17.67 | 17.74 | 17.33 | 17.62 | 10,004,783 | +0.05(+0.28%) |
Aug 20, 2024 | 17.69 | 17.89 | 17.39 | 17.57 | 8,809,765 | -0.24(-1.35%) |
Aug 19, 2024 | 17.54 | 17.88 | 17.45 | 17.81 | 5,010,235 | +0.38(+2.18%) |
Aug 16, 2024 | 17.30 | 17.71 | 17.12 | 17.43 | 12,762,952 | +0.27(+1.57%) |
Aug 15, 2024 | 17.00 | 17.30 | 16.88 | 17.16 | 2,065,278 | +0.45(+2.69%) |
Aug 14, 2024 | 16.47 | 16.74 | 16.42 | 16.71 | 1,554,028 | +0.18(+1.09%) |
Aug 13, 2024 | 16.54 | 16.61 | 16.24 | 16.53 | 1,729,320 | +0.08(+0.49%) |
Aug 12, 2024 | 16.75 | 16.75 | 16.38 | 16.45 | 1,617,689 | -0.28(-1.67%) |
Aug 09, 2024 | 16.57 | 16.93 | 16.40 | 16.73 | 1,455,574 | +0.21(+1.27%) |
Aug 08, 2024 | 16.41 | 16.60 | 16.23 | 16.52 | 2,202,868 | +0.40(+2.48%) |
Aug 07, 2024 | 16.47 | 16.76 | 15.98 | 16.12 | 2,157,671 | -0.14(-0.86%) |
Aug 06, 2024 | 16.16 | 16.49 | 16.12 | 16.26 | 2,174,970 | +0.10(+0.62%) |
Aug 05, 2024 | 16.06 | 16.53 | 15.81 | 16.16 | 3,226,421 | -0.65(-3.87%) |
Aug 02, 2024 | 17.28 | 17.33 | 16.77 | 16.81 | 3,866,034 | -0.93(-5.24%) |
Aug 01, 2024 | 18.41 | 18.41 | 17.52 | 17.74 | 5,850,284 | -0.85(-4.57%) |
Jul 31, 2024 | 17.76 | 19.07 | 17.31 | 18.59 | 6,337,551 | +0.86(+4.85%) |
Jul 30, 2024 | 17.90 | 17.93 | 17.69 | 17.73 | 3,890,761 | -0.02(-0.11%) |
Jul 29, 2024 | 17.81 | 17.93 | 17.60 | 17.75 | 2,229,907 | -0.09(-0.50%) |
Jul 26, 2024 | 17.65 | 17.91 | 17.49 | 17.84 | 2,616,168 | +0.44(+2.53%) |
Jul 25, 2024 | 17.17 | 17.72 | 17.10 | 17.40 | 2,683,638 | +0.25(+1.46%) |
Jul 24, 2024 | 17.41 | 17.54 | 17.14 | 17.15 | 2,520,464 | -0.33(-1.89%) |
Jul 23, 2024 | 17.42 | 17.62 | 17.36 | 17.48 | 2,882,233 | -0.07(-0.40%) |
Jul 22, 2024 | 17.37 | 17.57 | 17.00 | 17.55 | 5,161,576 | +0.26(+1.50%) |
Jul 19, 2024 | 17.22 | 17.53 | 17.12 | 17.29 | 36,627,824 | +0.06(+0.35%) |
Jul 18, 2024 | 17.43 | 17.85 | 17.18 | 17.23 | 6,305,575 | -0.25(-1.43%) |
Jul 17, 2024 | 17.86 | 17.86 | 17.35 | 17.48 | 11,335,364 | +0.51(+3.01%) |
Jul 16, 2024 | 16.34 | 17.01 | 16.25 | 16.97 | 2,613,637 | +0.70(+4.30%) |
Jul 15, 2024 | 16.01 | 16.34 | 16.00 | 16.27 | 1,774,807 | +0.25(+1.56%) |
Jul 12, 2024 | 16.09 | 16.30 | 16.02 | 16.02 | 2,176,875 | +0.10(+0.63%) |
Jul 11, 2024 | 15.38 | 16.04 | 15.36 | 15.92 | 3,110,158 | +0.67(+4.39%) |
Jul 10, 2024 | 15.21 | 15.27 | 15.14 | 15.25 | 1,309,327 | +0.03(+0.20%) |
Jul 09, 2024 | 15.35 | 15.38 | 15.14 | 15.22 | 2,181,106 | -0.20(-1.30%) |
Jul 08, 2024 | 15.50 | 15.61 | 15.37 | 15.42 | 1,319,690 | +0.01(+0.06%) |
Jul 05, 2024 | 15.61 | 15.65 | 15.27 | 15.41 | 1,841,368 | -0.28(-1.78%) |
Jul 03, 2024 | 15.55 | 15.73 | 15.47 | 15.69 | 1,187,115 | +0.20(+1.29%) |
Jul 02, 2024 | 15.49 | 15.58 | 15.44 | 15.49 | 1,635,538 | +0.02(+0.13%) |