Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.25 | 19.56 | 19.25 | 19.55 | 1,661,263 | +0.33(+1.72%) |
Aug 22, 2024 | 19.29 | 19.38 | 19.15 | 19.22 | 1,960,076 | -0.05(-0.26%) |
Aug 21, 2024 | 19.15 | 19.34 | 19.03 | 19.27 | 1,794,374 | +0.27(+1.42%) |
Aug 20, 2024 | 19.07 | 19.15 | 18.96 | 19.00 | 1,625,358 | -0.07(-0.37%) |
Aug 19, 2024 | 19.22 | 19.35 | 19.05 | 19.07 | 1,944,351 | -0.15(-0.78%) |
Aug 16, 2024 | 19.27 | 19.54 | 19.20 | 19.22 | 1,411,567 | -0.13(-0.67%) |
Aug 15, 2024 | 19.37 | 19.49 | 19.17 | 19.35 | 1,309,555 | +0.32(+1.68%) |
Aug 14, 2024 | 18.94 | 19.27 | 18.94 | 19.03 | 1,743,436 | +0.17(+0.90%) |
Aug 13, 2024 | 18.58 | 18.93 | 18.50 | 18.86 | 2,152,892 | +0.28(+1.51%) |
Aug 12, 2024 | 18.96 | 19.01 | 18.55 | 18.58 | 2,160,974 | -0.38(-2.00%) |
Aug 09, 2024 | 19.03 | 19.11 | 18.79 | 18.96 | 2,599,668 | -0.05(-0.26%) |
Aug 08, 2024 | 18.57 | 19.05 | 18.57 | 19.01 | 1,959,674 | +0.47(+2.54%) |
Aug 07, 2024 | 18.85 | 19.30 | 18.52 | 18.54 | 2,441,443 | -0.21(-1.12%) |
Aug 06, 2024 | 18.32 | 19.03 | 18.27 | 18.75 | 4,672,817 | +0.43(+2.35%) |
Aug 05, 2024 | 18.09 | 18.59 | 17.90 | 18.32 | 2,818,583 | -0.60(-3.17%) |
Aug 02, 2024 | 18.94 | 19.03 | 18.65 | 18.92 | 1,723,167 | -0.25(-1.30%) |
Aug 01, 2024 | 19.30 | 19.55 | 19.14 | 19.17 | 3,176,503 | -0.12(-0.62%) |
Jul 31, 2024 | 19.68 | 19.74 | 19.25 | 19.29 | 3,001,678 | -0.31(-1.58%) |
Jul 30, 2024 | 19.31 | 19.68 | 19.18 | 19.60 | 2,588,629 | +0.33(+1.71%) |
Jul 29, 2024 | 19.13 | 19.34 | 18.90 | 19.27 | 3,209,811 | +0.10(+0.52%) |
Jul 26, 2024 | 19.05 | 19.29 | 18.84 | 19.17 | 3,451,955 | +0.26(+1.37%) |
Jul 25, 2024 | 19.14 | 19.18 | 18.75 | 18.91 | 4,762,920 | -0.02(-0.11%) |
Jul 24, 2024 | 17.70 | 19.16 | 17.59 | 18.93 | 10,194,625 | +1.69(+9.80%) |
Jul 23, 2024 | 18.51 | 18.55 | 17.07 | 17.24 | 9,929,459 | -1.44(-7.71%) |
Jul 22, 2024 | 16.26 | 19.53 | 16.01 | 18.68 | 34,906,572 | +2.45(+15.10%) |
Jul 19, 2024 | 16.48 | 16.52 | 16.22 | 16.23 | 1,979,998 | -0.31(-1.87%) |
Jul 18, 2024 | 16.66 | 16.96 | 16.53 | 16.54 | 3,526,529 | -0.16(-0.96%) |
Jul 17, 2024 | 16.94 | 17.02 | 16.64 | 16.70 | 4,738,416 | -0.32(-1.88%) |
Jul 16, 2024 | 16.79 | 17.03 | 16.61 | 17.02 | 2,669,660 | +0.29(+1.73%) |
Jul 15, 2024 | 16.81 | 16.90 | 16.60 | 16.73 | 2,733,337 | -0.05(-0.30%) |
Jul 12, 2024 | 16.96 | 16.98 | 16.77 | 16.78 | 1,508,427 | -0.07(-0.42%) |
Jul 11, 2024 | 16.40 | 16.85 | 16.40 | 16.85 | 3,685,041 | +0.54(+3.31%) |
Jul 10, 2024 | 16.03 | 16.32 | 16.02 | 16.31 | 2,614,080 | +0.29(+1.81%) |
Jul 09, 2024 | 16.19 | 16.24 | 15.87 | 16.02 | 2,915,768 | -0.21(-1.29%) |
Jul 08, 2024 | 16.22 | 16.41 | 16.16 | 16.23 | 2,939,161 | +0.06(+0.37%) |
Jul 05, 2024 | 16.33 | 16.33 | 15.94 | 16.17 | 5,006,671 | -0.21(-1.28%) |
Jul 03, 2024 | 16.31 | 16.39 | 16.09 | 16.38 | 2,104,002 | +0.13(+0.80%) |
Jul 02, 2024 | 16.21 | 16.36 | 16.13 | 16.25 | 2,527,258 | +0.03(+0.18%) |
Jul 01, 2024 | 16.33 | 16.33 | 16.12 | 16.22 | 2,973,451 | -0.04(-0.25%) |
Jun 28, 2024 | 16.35 | 16.46 | 16.18 | 16.26 | 4,037,044 | -0.05(-0.31%) |
Jun 27, 2024 | 16.21 | 16.51 | 16.07 | 16.31 | 3,409,713 | +0.08(+0.49%) |
Jun 26, 2024 | 16.50 | 16.55 | 16.19 | 16.23 | 4,444,398 | -0.26(-1.58%) |
Jun 25, 2024 | 17.21 | 17.23 | 16.46 | 16.49 | 5,014,601 | -0.73(-4.24%) |
Jun 24, 2024 | 17.74 | 17.83 | 17.14 | 17.22 | 5,358,736 | -0.60(-3.37%) |
Jun 21, 2024 | 17.18 | 17.91 | 17.02 | 17.82 | 28,525,350 | +0.71(+4.15%) |
Jun 20, 2024 | 17.06 | 17.20 | 16.96 | 17.11 | 2,108,843 | +0.04(+0.23%) |
Jun 18, 2024 | 17.16 | 17.27 | 16.90 | 17.07 | 2,429,312 | -0.12(-0.70%) |
Jun 17, 2024 | 17.17 | 17.30 | 16.98 | 17.19 | 2,075,402 | -0.04(-0.23%) |
Jun 14, 2024 | 16.98 | 17.25 | 16.91 | 17.23 | 2,942,680 | +0.17(+1.00%) |
Jun 13, 2024 | 17.30 | 17.35 | 16.98 | 17.06 | 2,831,259 | -0.26(-1.50%) |
Jun 12, 2024 | 17.56 | 17.66 | 17.25 | 17.32 | 2,097,944 | -0.01(-0.06%) |
Jun 11, 2024 | 17.39 | 17.41 | 17.11 | 17.33 | 2,322,871 | -0.14(-0.80%) |
Jun 10, 2024 | 17.52 | 17.66 | 17.42 | 17.47 | 2,290,713 | -0.14(-0.80%) |
Jun 07, 2024 | 17.68 | 17.80 | 17.59 | 17.61 | 2,160,824 | -0.16(-0.90%) |
Jun 06, 2024 | 17.57 | 17.80 | 17.49 | 17.77 | 1,823,415 | +0.15(+0.85%) |
Jun 05, 2024 | 17.68 | 17.71 | 17.31 | 17.62 | 2,165,680 | -0.06(-0.34%) |
Jun 04, 2024 | 17.78 | 17.88 | 17.63 | 17.68 | 2,031,453 | -0.15(-0.84%) |