Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.50 | 18.92 | 18.17 | 18.59 | 662,935 | +0.10(+0.54%) |
Aug 22, 2024 | 19.99 | 20.01 | 18.32 | 18.49 | 885,999 | -1.51(-7.55%) |
Aug 21, 2024 | 19.44 | 20.25 | 19.32 | 20.00 | 443,717 | +0.64(+3.31%) |
Aug 20, 2024 | 19.10 | 19.45 | 18.75 | 19.36 | 567,360 | +0.16(+0.83%) |
Aug 19, 2024 | 18.89 | 19.24 | 18.71 | 19.20 | 766,438 | +0.23(+1.21%) |
Aug 16, 2024 | 18.53 | 19.02 | 18.14 | 18.97 | 794,325 | +0.37(+1.99%) |
Aug 15, 2024 | 18.75 | 19.01 | 18.46 | 18.60 | 604,073 | +0.34(+1.86%) |
Aug 14, 2024 | 19.12 | 19.16 | 17.94 | 18.26 | 812,908 | -0.87(-4.55%) |
Aug 13, 2024 | 19.02 | 19.45 | 18.80 | 19.13 | 575,621 | +0.18(+0.95%) |
Aug 12, 2024 | 19.13 | 19.16 | 18.46 | 18.95 | 568,313 | -0.09(-0.47%) |
Aug 09, 2024 | 19.20 | 19.44 | 18.76 | 19.04 | 645,759 | -0.09(-0.47%) |
Aug 08, 2024 | 19.04 | 19.42 | 18.59 | 19.13 | 784,374 | +0.23(+1.22%) |
Aug 07, 2024 | 20.35 | 20.57 | 18.80 | 18.90 | 842,759 | -1.23(-6.11%) |
Aug 06, 2024 | 20.85 | 20.85 | 19.54 | 20.13 | 1,001,124 | +0.17(+0.85%) |
Aug 05, 2024 | 19.64 | 20.19 | 19.05 | 19.96 | 1,083,550 | -0.91(-4.38%) |
Aug 02, 2024 | 21.42 | 21.44 | 19.98 | 20.88 | 1,410,209 | -1.36(-6.10%) |
Aug 01, 2024 | 24.06 | 24.27 | 22.03 | 22.23 | 936,294 | -1.97(-8.14%) |
Jul 31, 2024 | 24.67 | 24.74 | 23.87 | 24.20 | 596,630 | -0.36(-1.47%) |
Jul 30, 2024 | 24.73 | 25.18 | 24.07 | 24.56 | 474,623 | -0.12(-0.49%) |
Jul 29, 2024 | 25.38 | 25.40 | 24.36 | 24.68 | 420,782 | -0.65(-2.57%) |
Jul 26, 2024 | 26.45 | 26.98 | 25.33 | 25.33 | 821,175 | -0.55(-2.13%) |
Jul 25, 2024 | 25.01 | 26.35 | 24.72 | 25.88 | 640,637 | +0.85(+3.40%) |
Jul 24, 2024 | 24.80 | 25.70 | 24.43 | 25.03 | 996,247 | +0.16(+0.64%) |
Jul 23, 2024 | 24.19 | 24.95 | 24.05 | 24.87 | 857,100 | +0.79(+3.28%) |
Jul 22, 2024 | 23.04 | 24.22 | 22.80 | 24.08 | 728,613 | +1.26(+5.52%) |
Jul 19, 2024 | 23.17 | 23.42 | 22.22 | 22.82 | 799,613 | -0.22(-0.95%) |
Jul 18, 2024 | 23.58 | 23.95 | 22.76 | 23.04 | 603,323 | -0.55(-2.33%) |
Jul 17, 2024 | 23.01 | 23.60 | 22.43 | 23.59 | 963,880 | +0.24(+1.03%) |
Jul 16, 2024 | 22.77 | 23.67 | 22.77 | 23.35 | 580,162 | +0.80(+3.55%) |
Jul 15, 2024 | 22.58 | 23.14 | 22.20 | 22.55 | 426,008 | +0.05(+0.22%) |
Jul 12, 2024 | 22.29 | 22.70 | 21.62 | 22.50 | 778,685 | +0.54(+2.46%) |
Jul 11, 2024 | 21.80 | 23.16 | 21.70 | 21.96 | 721,696 | +0.61(+2.86%) |
Jul 10, 2024 | 21.19 | 21.39 | 20.69 | 21.35 | 1,156,204 | +0.20(+0.95%) |
Jul 09, 2024 | 20.63 | 21.50 | 20.30 | 21.15 | 541,851 | +0.50(+2.42%) |
Jul 08, 2024 | 20.36 | 20.82 | 20.05 | 20.65 | 560,699 | +0.69(+3.46%) |
Jul 05, 2024 | 19.96 | 20.00 | 19.57 | 19.96 | 544,171 | -0.07(-0.35%) |
Jul 03, 2024 | 19.76 | 20.19 | 19.50 | 20.03 | 351,541 | +0.25(+1.26%) |
Jul 02, 2024 | 20.72 | 20.99 | 19.74 | 19.78 | 754,509 | -0.88(-4.26%) |
Jul 01, 2024 | 21.34 | 21.79 | 20.22 | 20.66 | 1,078,735 | -0.87(-4.04%) |
Jun 28, 2024 | 19.00 | 21.60 | 18.60 | 21.53 | 4,001,952 | +0.10(+0.47%) |
Jun 27, 2024 | 21.35 | 21.68 | 20.87 | 21.43 | 672,295 | +0.14(+0.66%) |
Jun 26, 2024 | 23.65 | 23.67 | 21.27 | 21.29 | 908,247 | -2.56(-10.73%) |
Jun 25, 2024 | 24.07 | 24.55 | 23.70 | 23.85 | 951,925 | -0.21(-0.87%) |
Jun 24, 2024 | 22.65 | 24.45 | 22.61 | 24.06 | 1,806,914 | +1.58(+7.03%) |
Jun 21, 2024 | 21.31 | 22.59 | 21.27 | 22.48 | 3,688,538 | +1.63(+7.82%) |
Jun 20, 2024 | 20.58 | 21.06 | 20.27 | 20.85 | 995,069 | +0.17(+0.82%) |
Jun 18, 2024 | 21.24 | 21.24 | 20.52 | 20.68 | 543,248 | -0.52(-2.45%) |
Jun 17, 2024 | 21.74 | 21.81 | 21.02 | 21.20 | 662,469 | -0.66(-3.02%) |
Jun 14, 2024 | 22.54 | 22.61 | 21.81 | 21.86 | 473,383 | -1.00(-4.37%) |
Jun 13, 2024 | 22.70 | 23.03 | 22.56 | 22.86 | 339,952 | +0.13(+0.57%) |
Jun 12, 2024 | 23.67 | 24.38 | 22.65 | 22.73 | 1,484,368 | -0.18(-0.79%) |
Jun 11, 2024 | 22.19 | 23.08 | 21.96 | 22.91 | 492,441 | +0.56(+2.51%) |
Jun 10, 2024 | 22.38 | 22.73 | 21.93 | 22.35 | 775,531 | -0.33(-1.46%) |
Jun 07, 2024 | 22.63 | 23.21 | 22.36 | 22.68 | 536,257 | -0.31(-1.35%) |
Jun 06, 2024 | 23.07 | 23.40 | 22.58 | 22.99 | 610,164 | -0.11(-0.48%) |
Jun 05, 2024 | 22.28 | 23.17 | 22.07 | 23.10 | 553,782 | +0.87(+3.91%) |
Jun 04, 2024 | 21.92 | 22.69 | 21.55 | 22.23 | 523,597 | +0.30(+1.37%) |