Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.07 | 19.32 | 18.88 | 19.21 | 7,959,502 | +0.44(+2.34%) |
Aug 22, 2024 | 18.91 | 19.05 | 18.73 | 18.77 | 7,194,830 | -0.11(-0.58%) |
Aug 21, 2024 | 18.81 | 18.90 | 18.50 | 18.88 | 7,718,240 | +0.11(+0.59%) |
Aug 20, 2024 | 18.82 | 18.84 | 18.47 | 18.77 | 9,747,602 | -0.11(-0.58%) |
Aug 19, 2024 | 18.67 | 18.90 | 18.50 | 18.88 | 9,016,761 | +0.21(+1.12%) |
Aug 16, 2024 | 18.69 | 18.83 | 18.56 | 18.67 | 8,302,544 | -0.09(-0.48%) |
Aug 15, 2024 | 18.30 | 18.80 | 18.11 | 18.76 | 13,125,208 | +0.98(+5.51%) |
Aug 14, 2024 | 17.83 | 17.85 | 17.54 | 17.78 | 10,201,174 | -0.02(-0.11%) |
Aug 13, 2024 | 17.36 | 17.88 | 17.32 | 17.80 | 16,885,630 | +0.61(+3.55%) |
Aug 12, 2024 | 17.39 | 17.42 | 17.06 | 17.19 | 13,676,633 | -0.15(-0.87%) |
Aug 09, 2024 | 17.20 | 17.43 | 17.11 | 17.34 | 7,352,763 | +0.03(+0.17%) |
Aug 08, 2024 | 16.91 | 17.33 | 16.91 | 17.31 | 9,934,488 | +0.59(+3.53%) |
Aug 07, 2024 | 17.25 | 17.27 | 16.61 | 16.72 | 18,904,024 | -0.53(-3.07%) |
Aug 06, 2024 | 17.40 | 17.56 | 17.23 | 17.25 | 14,077,550 | -0.10(-0.58%) |
Aug 05, 2024 | 17.26 | 17.57 | 17.00 | 17.35 | 12,876,086 | -0.68(-3.77%) |
Aug 02, 2024 | 18.55 | 18.60 | 17.95 | 18.03 | 12,785,199 | -1.05(-5.50%) |
Aug 01, 2024 | 19.75 | 19.98 | 18.83 | 19.08 | 9,311,399 | -0.83(-4.17%) |
Jul 31, 2024 | 19.80 | 20.09 | 19.64 | 19.91 | 12,118,919 | +0.90(+4.73%) |
Jul 30, 2024 | 19.56 | 19.69 | 18.99 | 19.01 | 11,213,051 | -0.40(-2.06%) |
Jul 29, 2024 | 19.85 | 19.93 | 19.39 | 19.41 | 7,883,474 | -0.35(-1.77%) |
Jul 26, 2024 | 19.58 | 19.91 | 19.54 | 19.76 | 7,954,788 | +0.31(+1.59%) |
Jul 25, 2024 | 19.92 | 19.99 | 19.41 | 19.45 | 11,530,223 | -0.60(-2.99%) |
Jul 24, 2024 | 20.41 | 20.67 | 20.03 | 20.05 | 9,555,892 | -0.49(-2.39%) |
Jul 23, 2024 | 20.50 | 20.68 | 20.41 | 20.54 | 6,289,096 | -0.05(-0.24%) |
Jul 22, 2024 | 20.62 | 20.79 | 20.48 | 20.59 | 9,657,078 | +0.11(+0.54%) |
Jul 19, 2024 | 20.66 | 20.71 | 20.44 | 20.48 | 10,035,709 | -0.19(-0.92%) |
Jul 18, 2024 | 21.02 | 21.21 | 20.62 | 20.67 | 10,713,168 | -0.14(-0.67%) |
Jul 17, 2024 | 21.18 | 21.29 | 20.73 | 20.81 | 12,520,130 | -0.62(-2.89%) |
Jul 16, 2024 | 21.48 | 21.53 | 21.23 | 21.43 | 7,877,053 | -0.01(-0.05%) |
Jul 15, 2024 | 21.26 | 21.48 | 21.15 | 21.44 | 9,920,151 | +0.27(+1.28%) |
Jul 12, 2024 | 21.19 | 21.41 | 20.98 | 21.17 | 9,206,459 | -0.03(-0.14%) |
Jul 11, 2024 | 21.36 | 21.41 | 20.97 | 21.20 | 9,411,561 | -0.15(-0.70%) |
Jul 10, 2024 | 21.39 | 21.49 | 21.10 | 21.35 | 10,411,611 | +0.10(+0.47%) |
Jul 09, 2024 | 20.81 | 21.61 | 20.80 | 21.25 | 15,689,133 | +0.36(+1.72%) |
Jul 08, 2024 | 20.75 | 20.98 | 20.69 | 20.89 | 11,116,818 | +0.34(+1.65%) |
Jul 05, 2024 | 20.68 | 20.68 | 20.29 | 20.55 | 15,281,379 | -0.12(-0.58%) |
Jul 03, 2024 | 21.10 | 21.10 | 20.52 | 20.67 | 11,412,767 | -0.45(-2.13%) |
Jul 02, 2024 | 20.86 | 21.16 | 20.81 | 21.12 | 11,761,959 | -0.04(-0.19%) |
Jul 01, 2024 | 21.32 | 21.32 | 20.60 | 21.16 | 13,451,533 | -0.01(-0.05%) |
Jun 28, 2024 | 21.04 | 21.27 | 20.89 | 21.17 | 17,398,904 | +0.13(+0.62%) |
Jun 27, 2024 | 20.92 | 21.31 | 20.89 | 21.04 | 12,915,459 | +0.12(+0.57%) |
Jun 26, 2024 | 20.78 | 21.01 | 20.72 | 20.92 | 17,302,688 | -0.20(-0.95%) |
Jun 25, 2024 | 20.51 | 21.14 | 20.33 | 21.12 | 15,799,175 | +0.65(+3.18%) |
Jun 24, 2024 | 20.83 | 21.03 | 20.45 | 20.47 | 19,603,728 | -0.45(-2.15%) |
Jun 21, 2024 | 21.25 | 21.38 | 20.43 | 20.92 | 61,987,540 | -0.56(-2.61%) |
Jun 20, 2024 | 22.66 | 22.74 | 21.41 | 21.48 | 25,487,106 | -0.36(-1.65%) |
Jun 18, 2024 | 21.89 | 22.82 | 21.55 | 21.84 | 44,296,324 | +0.31(+1.44%) |
Jun 17, 2024 | 21.72 | 21.83 | 21.07 | 21.53 | 20,320,220 | +0.06(+0.28%) |
Jun 14, 2024 | 21.49 | 21.69 | 21.13 | 21.47 | 18,585,314 | -0.16(-0.74%) |
Jun 13, 2024 | 20.73 | 21.77 | 20.67 | 21.63 | 23,059,196 | +0.84(+4.07%) |
Jun 12, 2024 | 20.74 | 21.04 | 20.53 | 20.78 | 20,369,636 | +0.35(+1.70%) |
Jun 11, 2024 | 20.38 | 20.56 | 20.07 | 20.44 | 15,286,443 | -0.03(-0.15%) |
Jun 10, 2024 | 19.88 | 20.52 | 19.83 | 20.47 | 23,668,748 | +0.56(+2.80%) |
Jun 07, 2024 | 19.60 | 19.92 | 19.59 | 19.91 | 21,743,476 | +0.44(+2.25%) |
Jun 06, 2024 | 19.25 | 19.92 | 18.97 | 19.47 | 30,752,812 | +0.11(+0.56%) |
Jun 05, 2024 | 20.23 | 20.31 | 19.32 | 19.36 | 89,012,720 | +1.87(+10.68%) |
Jun 04, 2024 | 17.74 | 17.85 | 17.48 | 17.49 | 30,747,268 | -0.35(-1.95%) |