Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 15.97 | 16.46 | 15.96 | 16.44 | 11,633,362 | +0.52(+3.27%) |
Aug 20, 2024 | 16.05 | 16.06 | 15.85 | 15.92 | 7,638,160 | -0.22(-1.36%) |
Aug 19, 2024 | 16.06 | 16.24 | 15.90 | 16.14 | 10,833,957 | +0.05(+0.31%) |
Aug 16, 2024 | 16.22 | 16.22 | 15.87 | 16.09 | 10,304,666 | -0.21(-1.29%) |
Aug 15, 2024 | 15.75 | 16.36 | 15.73 | 16.30 | 13,288,544 | +0.87(+5.64%) |
Aug 14, 2024 | 15.64 | 15.90 | 15.18 | 15.43 | 11,316,159 | -0.14(-0.90%) |
Aug 13, 2024 | 15.53 | 15.71 | 15.35 | 15.57 | 9,426,277 | +0.23(+1.50%) |
Aug 12, 2024 | 15.75 | 15.80 | 15.15 | 15.34 | 15,657,270 | -0.40(-2.54%) |
Aug 09, 2024 | 15.50 | 15.85 | 15.49 | 15.74 | 10,863,427 | +0.22(+1.42%) |
Aug 08, 2024 | 15.05 | 15.60 | 14.99 | 15.52 | 10,811,280 | +0.68(+4.58%) |
Aug 07, 2024 | 15.81 | 16.06 | 14.84 | 14.84 | 15,589,788 | -0.66(-4.26%) |
Aug 06, 2024 | 15.60 | 15.97 | 15.41 | 15.50 | 18,619,958 | +0.17(+1.11%) |
Aug 05, 2024 | 15.04 | 15.71 | 14.69 | 15.33 | 19,920,412 | -0.60(-3.77%) |
Aug 02, 2024 | 16.70 | 16.75 | 15.59 | 15.93 | 24,728,920 | -1.42(-8.18%) |
Aug 01, 2024 | 18.99 | 19.00 | 17.16 | 17.35 | 21,380,746 | -1.08(-5.86%) |
Jul 31, 2024 | 19.29 | 19.45 | 18.21 | 18.43 | 23,196,840 | -0.13(-0.70%) |
Jul 30, 2024 | 18.54 | 18.75 | 18.44 | 18.56 | 14,143,443 | +0.02(+0.11%) |
Jul 29, 2024 | 18.72 | 18.90 | 18.36 | 18.54 | 8,189,429 | +0.07(+0.38%) |
Jul 26, 2024 | 18.73 | 18.89 | 18.32 | 18.47 | 7,832,414 | +0.11(+0.60%) |
Jul 25, 2024 | 19.22 | 19.28 | 18.27 | 18.36 | 14,661,401 | -0.86(-4.47%) |
Jul 24, 2024 | 20.17 | 20.33 | 19.20 | 19.22 | 12,857,359 | -1.10(-5.41%) |
Jul 23, 2024 | 19.75 | 20.65 | 19.75 | 20.32 | 11,517,369 | +0.59(+2.99%) |
Jul 22, 2024 | 19.62 | 20.04 | 19.31 | 19.73 | 8,490,200 | +0.07(+0.36%) |
Jul 19, 2024 | 19.71 | 20.16 | 19.65 | 19.66 | 8,629,058 | +0.02(+0.10%) |
Jul 18, 2024 | 19.80 | 20.14 | 19.49 | 19.64 | 7,912,113 | -0.22(-1.11%) |
Jul 17, 2024 | 20.11 | 20.37 | 19.67 | 19.86 | 10,957,333 | -0.51(-2.50%) |
Jul 16, 2024 | 19.67 | 20.38 | 19.64 | 20.37 | 11,219,876 | +0.80(+4.09%) |
Jul 15, 2024 | 19.57 | 19.63 | 19.17 | 19.57 | 8,556,406 | +0.04(+0.20%) |
Jul 12, 2024 | 19.15 | 19.66 | 19.13 | 19.53 | 11,756,245 | +0.44(+2.30%) |
Jul 11, 2024 | 18.50 | 19.14 | 18.10 | 19.09 | 12,478,383 | +0.34(+1.81%) |
Jul 10, 2024 | 18.80 | 19.04 | 18.59 | 18.75 | 9,221,363 | +0.09(+0.48%) |
Jul 09, 2024 | 18.24 | 18.72 | 18.20 | 18.66 | 11,590,744 | +0.54(+2.98%) |
Jul 08, 2024 | 17.56 | 18.38 | 17.55 | 18.12 | 13,668,789 | +0.64(+3.66%) |
Jul 05, 2024 | 17.47 | 17.56 | 17.16 | 17.48 | 10,882,367 | -0.06(-0.34%) |
Jul 03, 2024 | 17.69 | 17.74 | 17.35 | 17.54 | 6,121,577 | -0.07(-0.40%) |
Jul 02, 2024 | 17.65 | 17.89 | 17.46 | 17.61 | 8,150,588 | -0.07(-0.40%) |
Jul 01, 2024 | 18.80 | 18.86 | 17.47 | 17.68 | 14,192,619 | -1.11(-5.91%) |
Jun 28, 2024 | 18.67 | 18.88 | 18.57 | 18.79 | 21,044,300 | +0.15(+0.80%) |
Jun 27, 2024 | 18.68 | 18.75 | 18.30 | 18.64 | 8,498,683 | +0.04(+0.22%) |
Jun 26, 2024 | 18.09 | 18.68 | 17.97 | 18.60 | 10,055,021 | +0.31(+1.69%) |
Jun 25, 2024 | 17.89 | 18.51 | 17.64 | 18.29 | 19,525,200 | +0.89(+5.11%) |
Jun 24, 2024 | 17.35 | 17.60 | 17.18 | 17.40 | 9,475,032 | +0.11(+0.64%) |
Jun 21, 2024 | 17.11 | 17.30 | 16.94 | 17.29 | 11,560,747 | +0.11(+0.64%) |
Jun 20, 2024 | 16.89 | 17.24 | 16.85 | 17.18 | 9,353,828 | +0.21(+1.24%) |
Jun 18, 2024 | 17.35 | 17.45 | 16.89 | 16.97 | 10,560,384 | +0.06(+0.35%) |
Jun 17, 2024 | 16.44 | 17.00 | 16.18 | 16.91 | 17,763,698 | +0.35(+2.11%) |
Jun 14, 2024 | 17.66 | 17.69 | 16.36 | 16.56 | 21,408,556 | -1.34(-7.49%) |
Jun 13, 2024 | 18.04 | 18.07 | 17.55 | 17.90 | 9,584,400 | -0.10(-0.56%) |
Jun 12, 2024 | 17.97 | 18.21 | 17.87 | 18.00 | 12,058,269 | +0.50(+2.86%) |
Jun 11, 2024 | 17.47 | 17.69 | 17.34 | 17.50 | 7,295,935 | -0.08(-0.46%) |
Jun 10, 2024 | 17.67 | 17.86 | 17.43 | 17.58 | 7,965,546 | -0.21(-1.18%) |
Jun 07, 2024 | 17.94 | 18.10 | 17.64 | 17.79 | 8,598,141 | -0.38(-2.09%) |
Jun 06, 2024 | 18.36 | 18.56 | 17.92 | 18.17 | 12,041,132 | -0.27(-1.46%) |
Jun 05, 2024 | 17.95 | 18.48 | 17.72 | 18.44 | 16,122,779 | +0.57(+3.19%) |
Jun 04, 2024 | 17.21 | 17.90 | 17.21 | 17.87 | 15,180,732 | +0.68(+3.96%) |