Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 20.42 | 20.60 | 20.13 | 20.40 | 3,183,038 | +0.29(+1.44%) |
Aug 15, 2024 | 19.99 | 20.27 | 19.60 | 20.11 | 2,624,648 | +0.48(+2.45%) |
Aug 14, 2024 | 19.72 | 19.82 | 19.43 | 19.63 | 2,161,040 | -0.21(-1.06%) |
Aug 13, 2024 | 19.71 | 20.11 | 19.65 | 19.84 | 2,662,629 | +0.02(+0.10%) |
Aug 12, 2024 | 19.25 | 19.96 | 19.01 | 19.82 | 4,383,327 | +0.71(+3.72%) |
Aug 09, 2024 | 18.89 | 19.12 | 18.32 | 19.11 | 4,024,100 | +0.53(+2.85%) |
Aug 08, 2024 | 19.00 | 19.36 | 18.15 | 18.58 | 6,850,375 | -0.87(-4.47%) |
Aug 07, 2024 | 20.62 | 20.70 | 19.36 | 19.45 | 3,616,512 | -0.79(-3.90%) |
Aug 06, 2024 | 19.57 | 20.41 | 19.43 | 20.24 | 3,776,033 | +0.52(+2.64%) |
Aug 05, 2024 | 18.06 | 19.72 | 17.86 | 19.72 | 5,425,165 | -1.28(-6.10%) |
Aug 02, 2024 | 22.35 | 22.45 | 20.55 | 21.00 | 6,189,207 | -1.11(-5.02%) |
Aug 01, 2024 | 22.95 | 23.14 | 21.68 | 22.11 | 3,939,739 | -0.87(-3.79%) |
Jul 31, 2024 | 22.72 | 23.21 | 22.60 | 22.98 | 3,907,762 | +0.85(+3.84%) |
Jul 30, 2024 | 21.80 | 22.33 | 21.68 | 22.13 | 2,933,314 | +0.42(+1.93%) |
Jul 29, 2024 | 21.69 | 21.79 | 21.26 | 21.71 | 1,850,243 | +0.24(+1.12%) |
Jul 26, 2024 | 21.73 | 21.79 | 21.22 | 21.47 | 2,117,768 | +0.06(+0.28%) |
Jul 25, 2024 | 21.59 | 21.93 | 21.34 | 21.41 | 4,476,784 | -1.30(-5.72%) |
Jul 24, 2024 | 23.10 | 23.52 | 22.62 | 22.71 | 2,463,203 | -0.21(-0.92%) |
Jul 23, 2024 | 22.82 | 23.02 | 22.71 | 22.92 | 1,500,334 | +0.06(+0.26%) |
Jul 22, 2024 | 22.35 | 22.96 | 22.20 | 22.86 | 2,766,033 | +0.34(+1.51%) |
Jul 19, 2024 | 21.75 | 22.76 | 21.71 | 22.52 | 3,017,912 | -0.42(-1.83%) |
Jul 18, 2024 | 23.71 | 23.71 | 22.85 | 22.94 | 4,804,187 | -0.63(-2.67%) |
Jul 17, 2024 | 24.20 | 24.22 | 23.32 | 23.57 | 3,694,677 | -0.61(-2.52%) |
Jul 16, 2024 | 23.53 | 24.27 | 23.11 | 24.18 | 6,156,057 | +0.97(+4.18%) |
Jul 15, 2024 | 23.62 | 23.70 | 23.08 | 23.21 | 3,300,356 | -0.51(-2.15%) |
Jul 12, 2024 | 23.50 | 24.14 | 23.42 | 23.72 | 3,310,488 | -0.28(-1.17%) |
Jul 11, 2024 | 23.53 | 24.11 | 23.21 | 24.00 | 6,439,300 | +1.33(+5.87%) |
Jul 10, 2024 | 21.97 | 22.72 | 21.85 | 22.67 | 3,498,777 | +1.18(+5.49%) |
Jul 09, 2024 | 21.54 | 21.83 | 21.34 | 21.49 | 2,643,083 | -0.05(-0.23%) |
Jul 08, 2024 | 21.20 | 21.55 | 21.07 | 21.54 | 3,008,474 | +0.04(+0.19%) |
Jul 05, 2024 | 21.20 | 21.80 | 21.11 | 21.50 | 4,674,521 | +0.58(+2.77%) |
Jul 03, 2024 | 20.55 | 21.10 | 20.43 | 20.92 | 3,070,488 | +1.02(+5.13%) |
Jul 02, 2024 | 19.69 | 19.93 | 19.55 | 19.90 | 2,162,729 | +0.29(+1.48%) |
Jul 01, 2024 | 19.89 | 20.06 | 19.55 | 19.61 | 2,370,933 | -0.27(-1.36%) |
Jun 28, 2024 | 20.45 | 20.50 | 19.73 | 19.88 | 3,058,572 | -0.33(-1.63%) |
Jun 27, 2024 | 20.32 | 20.58 | 20.19 | 20.21 | 2,074,880 | +0.09(+0.45%) |
Jun 26, 2024 | 19.72 | 20.12 | 19.51 | 20.12 | 2,834,320 | +0.34(+1.72%) |
Jun 25, 2024 | 20.11 | 20.14 | 19.67 | 19.78 | 2,577,672 | -0.49(-2.42%) |
Jun 24, 2024 | 20.50 | 20.63 | 20.14 | 20.27 | 2,702,265 | -0.05(-0.25%) |
Jun 21, 2024 | 20.51 | 20.55 | 20.07 | 20.32 | 11,672,887 | -0.38(-1.84%) |
Jun 20, 2024 | 20.31 | 20.89 | 20.08 | 20.70 | 6,120,246 | +0.77(+3.86%) |
Jun 18, 2024 | 19.60 | 20.16 | 19.41 | 19.93 | 3,338,852 | +0.31(+1.58%) |
Jun 17, 2024 | 19.73 | 19.82 | 19.38 | 19.62 | 3,723,231 | -0.27(-1.36%) |
Jun 14, 2024 | 20.04 | 20.10 | 19.48 | 19.89 | 3,623,226 | +0.12(+0.61%) |
Jun 13, 2024 | 20.19 | 20.44 | 19.59 | 19.77 | 3,311,636 | -0.52(-2.56%) |
Jun 12, 2024 | 20.79 | 21.00 | 20.16 | 20.29 | 3,719,090 | +0.23(+1.15%) |
Jun 11, 2024 | 19.80 | 20.15 | 19.53 | 20.06 | 2,767,790 | +0.00(+0.00%) |
Jun 10, 2024 | 20.03 | 20.11 | 19.38 | 20.06 | 5,175,356 | +0.18(+0.91%) |
Jun 07, 2024 | 20.73 | 20.73 | 19.80 | 19.88 | 5,666,954 | -1.73(-8.01%) |
Jun 06, 2024 | 20.80 | 21.66 | 20.66 | 21.61 | 4,119,832 | +1.01(+4.90%) |
Jun 05, 2024 | 20.31 | 20.67 | 20.12 | 20.60 | 3,420,402 | +0.39(+1.93%) |
Jun 04, 2024 | 21.22 | 21.33 | 20.15 | 20.21 | 5,299,135 | -1.50(-6.91%) |