Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 16.11 | 16.43 | 15.93 | 16.32 | 8,022,879 | +0.50(+3.16%) |
Aug 14, 2024 | 16.16 | 16.34 | 15.62 | 15.82 | 9,634,781 | -0.43(-2.65%) |
Aug 13, 2024 | 15.45 | 16.63 | 15.21 | 16.25 | 13,338,376 | +1.04(+6.84%) |
Aug 12, 2024 | 15.58 | 15.66 | 14.89 | 15.21 | 16,475,526 | -0.33(-2.12%) |
Aug 09, 2024 | 14.80 | 16.48 | 14.68 | 15.54 | 35,527,864 | +1.18(+8.22%) |
Aug 08, 2024 | 14.03 | 14.56 | 13.94 | 14.36 | 18,202,136 | +0.43(+3.09%) |
Aug 07, 2024 | 14.25 | 14.85 | 13.89 | 13.93 | 11,864,562 | -0.32(-2.25%) |
Aug 06, 2024 | 14.70 | 14.71 | 14.10 | 14.25 | 8,314,888 | -0.23(-1.59%) |
Aug 05, 2024 | 13.96 | 14.88 | 13.91 | 14.48 | 12,397,291 | -0.84(-5.48%) |
Aug 02, 2024 | 14.76 | 15.38 | 14.48 | 15.32 | 12,817,113 | -0.03(-0.20%) |
Aug 01, 2024 | 16.20 | 16.22 | 15.15 | 15.35 | 10,191,299 | -1.01(-6.17%) |
Jul 31, 2024 | 16.31 | 17.07 | 16.14 | 16.36 | 8,825,471 | +0.19(+1.18%) |
Jul 30, 2024 | 16.29 | 16.54 | 15.88 | 16.17 | 5,924,710 | -0.18(-1.10%) |
Jul 29, 2024 | 16.73 | 16.93 | 16.30 | 16.35 | 4,983,362 | -0.26(-1.57%) |
Jul 26, 2024 | 16.51 | 16.78 | 16.24 | 16.61 | 7,310,548 | +0.43(+2.66%) |
Jul 25, 2024 | 15.50 | 16.69 | 15.41 | 16.18 | 8,192,926 | +0.58(+3.72%) |
Jul 24, 2024 | 16.74 | 17.18 | 15.58 | 15.60 | 8,902,625 | -1.32(-7.80%) |
Jul 23, 2024 | 16.36 | 17.11 | 16.36 | 16.92 | 6,245,902 | +0.45(+2.73%) |
Jul 22, 2024 | 16.37 | 16.54 | 15.97 | 16.47 | 6,174,891 | +0.26(+1.60%) |
Jul 19, 2024 | 16.18 | 16.42 | 15.87 | 16.21 | 8,332,463 | -0.16(-0.98%) |
Jul 18, 2024 | 17.99 | 18.36 | 16.31 | 16.37 | 16,995,524 | -1.72(-9.51%) |
Jul 17, 2024 | 17.39 | 18.33 | 17.39 | 18.09 | 13,615,024 | +0.44(+2.49%) |
Jul 16, 2024 | 17.00 | 17.82 | 16.99 | 17.65 | 11,637,769 | +0.72(+4.25%) |
Jul 15, 2024 | 17.37 | 17.52 | 16.56 | 16.93 | 8,454,832 | -0.18(-1.05%) |
Jul 12, 2024 | 16.90 | 17.35 | 16.81 | 17.11 | 12,134,386 | +0.59(+3.57%) |
Jul 11, 2024 | 15.81 | 17.10 | 15.73 | 16.52 | 18,454,144 | +1.14(+7.41%) |
Jul 10, 2024 | 15.60 | 15.62 | 15.17 | 15.38 | 7,023,523 | -0.14(-0.90%) |
Jul 09, 2024 | 16.04 | 16.19 | 15.15 | 15.52 | 9,841,271 | -0.63(-3.90%) |
Jul 08, 2024 | 15.80 | 16.53 | 15.53 | 16.15 | 8,715,685 | +0.44(+2.80%) |
Jul 05, 2024 | 15.73 | 15.94 | 15.51 | 15.71 | 4,405,990 | -0.02(-0.13%) |
Jul 03, 2024 | 16.08 | 16.10 | 15.72 | 15.73 | 3,792,019 | -0.28(-1.75%) |
Jul 02, 2024 | 15.86 | 16.14 | 15.71 | 16.01 | 5,111,714 | +0.20(+1.27%) |
Jul 01, 2024 | 16.27 | 16.35 | 15.76 | 15.81 | 5,877,115 | -0.45(-2.77%) |
Jun 28, 2024 | 16.60 | 16.66 | 16.07 | 16.26 | 9,040,996 | -0.28(-1.69%) |
Jun 27, 2024 | 16.41 | 16.77 | 16.24 | 16.54 | 5,919,589 | +0.08(+0.49%) |
Jun 26, 2024 | 15.90 | 16.69 | 15.85 | 16.46 | 5,484,053 | +0.44(+2.75%) |
Jun 25, 2024 | 16.70 | 16.70 | 15.90 | 16.02 | 8,933,173 | -0.68(-4.07%) |
Jun 24, 2024 | 15.94 | 16.86 | 15.80 | 16.70 | 11,404,870 | +0.73(+4.57%) |
Jun 21, 2024 | 15.41 | 16.05 | 15.23 | 15.97 | 8,930,192 | +0.44(+2.83%) |
Jun 20, 2024 | 15.95 | 15.99 | 15.38 | 15.53 | 9,025,498 | -0.55(-3.42%) |
Jun 18, 2024 | 16.32 | 16.58 | 16.05 | 16.08 | 5,790,355 | -0.38(-2.31%) |
Jun 17, 2024 | 16.34 | 16.55 | 15.97 | 16.46 | 6,340,175 | +0.06(+0.37%) |
Jun 14, 2024 | 16.75 | 16.75 | 16.16 | 16.40 | 9,782,626 | -0.38(-2.26%) |
Jun 13, 2024 | 17.91 | 17.93 | 16.71 | 16.78 | 10,566,579 | -1.13(-6.31%) |
Jun 12, 2024 | 18.07 | 18.56 | 17.82 | 17.91 | 8,846,805 | +0.34(+1.94%) |
Jun 11, 2024 | 17.86 | 17.91 | 17.31 | 17.57 | 7,324,946 | -0.40(-2.23%) |
Jun 10, 2024 | 17.23 | 18.00 | 17.20 | 17.97 | 9,723,596 | +0.70(+4.05%) |
Jun 07, 2024 | 17.76 | 17.82 | 17.19 | 17.27 | 9,142,856 | -0.76(-4.22%) |
Jun 06, 2024 | 17.55 | 18.12 | 17.32 | 18.03 | 9,408,891 | +0.40(+2.27%) |
Jun 05, 2024 | 18.00 | 18.00 | 17.56 | 17.63 | 8,856,538 | -0.32(-1.78%) |
Jun 04, 2024 | 17.90 | 18.21 | 17.85 | 17.95 | 6,232,677 | -0.08(-0.44%) |