Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.58 | 24.14 | 23.35 | 23.40 | 2,887,672 | +0.19(+0.82%) |
Aug 22, 2024 | 23.63 | 23.84 | 23.13 | 23.21 | 1,703,847 | -0.53(-2.23%) |
Aug 21, 2024 | 24.91 | 25.00 | 23.59 | 23.74 | 2,336,184 | -0.61(-2.51%) |
Aug 20, 2024 | 24.52 | 25.00 | 24.01 | 24.35 | 2,814,495 | -0.18(-0.73%) |
Aug 19, 2024 | 24.00 | 24.70 | 24.00 | 24.53 | 2,328,527 | +0.44(+1.83%) |
Aug 16, 2024 | 24.18 | 24.51 | 23.94 | 24.09 | 2,689,927 | -0.28(-1.15%) |
Aug 15, 2024 | 23.01 | 24.40 | 22.86 | 24.37 | 7,800,542 | +2.17(+9.77%) |
Aug 14, 2024 | 22.25 | 23.17 | 21.41 | 22.20 | 11,210,712 | +3.13(+16.41%) |
Aug 13, 2024 | 18.66 | 19.18 | 18.50 | 19.07 | 1,391,034 | +0.46(+2.47%) |
Aug 12, 2024 | 19.78 | 20.00 | 18.54 | 18.61 | 2,313,040 | -1.16(-5.87%) |
Aug 09, 2024 | 19.11 | 20.09 | 18.91 | 19.77 | 1,767,562 | +0.70(+3.67%) |
Aug 08, 2024 | 18.24 | 19.32 | 18.18 | 19.07 | 3,240,506 | +1.15(+6.42%) |
Aug 07, 2024 | 18.01 | 18.55 | 17.65 | 17.92 | 2,338,911 | +0.14(+0.79%) |
Aug 06, 2024 | 17.04 | 17.83 | 16.85 | 17.78 | 2,172,456 | +0.70(+4.10%) |
Aug 05, 2024 | 15.21 | 17.23 | 15.12 | 17.08 | 3,312,797 | +0.91(+5.63%) |
Aug 02, 2024 | 16.16 | 16.42 | 15.87 | 16.17 | 2,019,774 | -0.60(-3.58%) |
Aug 01, 2024 | 17.83 | 17.96 | 16.71 | 16.77 | 2,037,090 | -0.98(-5.52%) |
Jul 31, 2024 | 17.66 | 18.08 | 17.43 | 17.75 | 1,441,641 | +0.18(+1.02%) |
Jul 30, 2024 | 18.12 | 18.19 | 17.39 | 17.57 | 1,814,389 | -0.50(-2.77%) |
Jul 29, 2024 | 18.63 | 18.63 | 17.82 | 18.07 | 1,349,032 | -0.52(-2.80%) |
Jul 26, 2024 | 18.50 | 18.83 | 18.17 | 18.59 | 1,188,254 | +0.40(+2.20%) |
Jul 25, 2024 | 17.90 | 18.46 | 17.75 | 18.19 | 1,225,901 | +0.25(+1.39%) |
Jul 24, 2024 | 18.05 | 18.17 | 17.47 | 17.94 | 1,795,566 | -0.29(-1.59%) |
Jul 23, 2024 | 18.03 | 18.57 | 17.92 | 18.23 | 1,568,474 | +0.03(+0.16%) |
Jul 22, 2024 | 18.43 | 18.52 | 17.81 | 18.20 | 1,810,110 | -0.12(-0.66%) |
Jul 19, 2024 | 18.22 | 18.44 | 17.53 | 18.32 | 2,269,764 | +0.16(+0.88%) |
Jul 18, 2024 | 18.87 | 19.63 | 18.11 | 18.16 | 2,154,337 | -0.89(-4.67%) |
Jul 17, 2024 | 18.41 | 19.35 | 18.39 | 19.05 | 2,364,994 | +0.42(+2.25%) |
Jul 16, 2024 | 18.37 | 19.15 | 18.33 | 18.63 | 2,496,717 | +0.58(+3.21%) |
Jul 15, 2024 | 18.82 | 19.15 | 18.04 | 18.05 | 2,172,115 | -0.94(-4.95%) |
Jul 12, 2024 | 20.00 | 20.09 | 18.97 | 18.99 | 2,032,789 | -0.89(-4.48%) |
Jul 11, 2024 | 19.30 | 20.39 | 19.17 | 19.88 | 3,425,334 | +1.15(+6.14%) |
Jul 10, 2024 | 18.08 | 18.79 | 17.92 | 18.73 | 3,035,533 | +0.64(+3.54%) |
Jul 09, 2024 | 17.68 | 18.18 | 17.49 | 18.09 | 2,545,576 | +0.29(+1.63%) |
Jul 08, 2024 | 17.52 | 18.08 | 16.99 | 17.80 | 3,617,108 | +0.49(+2.83%) |
Jul 05, 2024 | 15.88 | 17.41 | 15.78 | 17.31 | 3,130,012 | +1.36(+8.53%) |
Jul 03, 2024 | 16.23 | 16.34 | 15.93 | 15.95 | 1,789,001 | -0.24(-1.48%) |
Jul 02, 2024 | 16.19 | 16.33 | 15.68 | 16.19 | 3,142,238 | +0.16(+1.00%) |
Jul 01, 2024 | 17.76 | 17.97 | 15.86 | 16.03 | 4,680,699 | -1.64(-9.28%) |
Jun 28, 2024 | 17.97 | 18.37 | 17.63 | 17.67 | 13,696,091 | -0.44(-2.43%) |
Jun 27, 2024 | 17.77 | 18.11 | 17.39 | 18.11 | 2,283,859 | -0.01(-0.06%) |
Jun 26, 2024 | 17.82 | 18.21 | 17.54 | 18.12 | 2,056,732 | +0.14(+0.78%) |
Jun 25, 2024 | 17.58 | 18.00 | 17.25 | 17.98 | 2,813,893 | +0.41(+2.33%) |
Jun 24, 2024 | 18.02 | 18.14 | 17.51 | 17.57 | 2,411,473 | -0.18(-1.01%) |
Jun 21, 2024 | 18.18 | 18.31 | 17.65 | 17.75 | 2,645,352 | -0.48(-2.63%) |
Jun 20, 2024 | 18.78 | 19.07 | 18.18 | 18.23 | 2,220,461 | -0.58(-3.08%) |
Jun 18, 2024 | 19.31 | 19.36 | 18.61 | 18.81 | 3,050,581 | -0.39(-2.03%) |
Jun 17, 2024 | 17.73 | 19.45 | 17.70 | 19.20 | 5,439,745 | +1.48(+8.35%) |
Jun 14, 2024 | 17.35 | 17.92 | 17.22 | 17.72 | 1,978,572 | +0.16(+0.91%) |
Jun 13, 2024 | 17.75 | 17.93 | 17.44 | 17.56 | 2,192,575 | -0.35(-1.95%) |
Jun 12, 2024 | 18.53 | 19.19 | 17.86 | 17.91 | 3,528,327 | -0.23(-1.27%) |
Jun 11, 2024 | 18.14 | 18.75 | 18.01 | 18.14 | 3,401,586 | -0.19(-1.04%) |
Jun 10, 2024 | 20.22 | 20.54 | 18.23 | 18.33 | 4,707,795 | -1.84(-9.12%) |
Jun 07, 2024 | 21.60 | 21.86 | 20.16 | 20.17 | 4,033,181 | -0.98(-4.63%) |
Jun 06, 2024 | 21.93 | 22.27 | 21.00 | 21.15 | 5,338,771 | -1.46(-6.46%) |
Jun 05, 2024 | 22.50 | 22.82 | 22.06 | 22.61 | 3,277,731 | +0.25(+1.12%) |
Jun 04, 2024 | 22.69 | 22.96 | 22.01 | 22.36 | 3,637,100 | -0.98(-4.20%) |