Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.65 | 17.93 | 17.46 | 17.73 | 1,616,954 | +0.02(+0.11%) |
Aug 22, 2024 | 18.25 | 18.28 | 17.66 | 17.71 | 2,250,460 | -0.54(-2.96%) |
Aug 21, 2024 | 18.91 | 19.07 | 18.24 | 18.25 | 2,833,820 | -0.63(-3.34%) |
Aug 20, 2024 | 18.67 | 18.98 | 18.47 | 18.88 | 1,533,597 | +0.12(+0.64%) |
Aug 19, 2024 | 18.86 | 19.02 | 18.71 | 18.76 | 1,304,263 | -0.10(-0.53%) |
Aug 16, 2024 | 18.80 | 19.11 | 18.65 | 18.86 | 1,385,223 | +0.02(+0.11%) |
Aug 15, 2024 | 19.74 | 20.00 | 18.81 | 18.84 | 1,221,157 | -0.32(-1.67%) |
Aug 14, 2024 | 19.47 | 19.60 | 19.03 | 19.16 | 989,534 | -0.09(-0.47%) |
Aug 13, 2024 | 19.07 | 19.35 | 18.80 | 19.25 | 1,185,106 | +0.17(+0.89%) |
Aug 12, 2024 | 19.45 | 19.49 | 18.71 | 19.08 | 2,622,017 | -0.52(-2.65%) |
Aug 09, 2024 | 19.90 | 19.90 | 19.37 | 19.60 | 2,039,151 | -0.13(-0.66%) |
Aug 08, 2024 | 19.81 | 20.23 | 19.22 | 19.73 | 1,629,547 | +0.10(+0.51%) |
Aug 07, 2024 | 20.05 | 21.00 | 19.25 | 19.63 | 6,348,970 | +1.09(+5.88%) |
Aug 06, 2024 | 18.43 | 18.70 | 18.25 | 18.54 | 2,649,775 | +0.26(+1.42%) |
Aug 05, 2024 | 18.50 | 18.56 | 18.16 | 18.28 | 2,526,034 | -0.55(-2.92%) |
Aug 02, 2024 | 19.07 | 19.27 | 18.77 | 18.83 | 1,576,098 | -0.38(-1.98%) |
Aug 01, 2024 | 19.56 | 19.93 | 19.02 | 19.21 | 3,289,794 | -0.35(-1.79%) |
Jul 31, 2024 | 20.38 | 20.50 | 19.04 | 19.56 | 5,226,158 | -1.51(-7.17%) |
Jul 30, 2024 | 20.75 | 21.15 | 20.63 | 21.07 | 1,535,607 | +0.21(+1.01%) |
Jul 29, 2024 | 20.93 | 21.33 | 20.74 | 20.86 | 2,675,605 | +0.06(+0.29%) |
Jul 26, 2024 | 19.91 | 20.80 | 19.82 | 20.80 | 2,329,894 | +1.02(+5.16%) |
Jul 25, 2024 | 18.87 | 19.80 | 18.79 | 19.78 | 2,696,559 | +0.93(+4.93%) |
Jul 24, 2024 | 19.48 | 19.50 | 18.82 | 18.85 | 2,898,038 | -0.65(-3.33%) |
Jul 23, 2024 | 20.36 | 20.38 | 19.48 | 19.50 | 2,839,149 | -0.86(-4.22%) |
Jul 22, 2024 | 21.48 | 21.50 | 20.32 | 20.36 | 2,358,593 | -1.21(-5.61%) |
Jul 19, 2024 | 21.29 | 21.61 | 21.03 | 21.57 | 1,407,059 | +0.24(+1.13%) |
Jul 18, 2024 | 21.75 | 21.83 | 21.12 | 21.33 | 1,810,810 | +0.14(+0.66%) |
Jul 17, 2024 | 20.89 | 21.65 | 20.82 | 21.19 | 1,757,255 | +0.30(+1.44%) |
Jul 16, 2024 | 20.79 | 21.19 | 20.58 | 20.89 | 2,638,345 | +0.14(+0.67%) |
Jul 15, 2024 | 21.15 | 21.26 | 20.70 | 20.75 | 2,112,982 | -0.45(-2.12%) |
Jul 12, 2024 | 21.28 | 21.61 | 20.95 | 21.20 | 1,773,891 | +0.05(+0.24%) |
Jul 11, 2024 | 21.29 | 21.71 | 21.11 | 21.15 | 1,716,455 | +0.05(+0.24%) |
Jul 10, 2024 | 21.54 | 21.78 | 21.06 | 21.10 | 1,513,299 | -0.51(-2.36%) |
Jul 09, 2024 | 21.74 | 22.06 | 21.35 | 21.61 | 1,128,513 | -0.10(-0.46%) |
Jul 08, 2024 | 22.20 | 22.22 | 21.50 | 21.71 | 1,482,214 | -0.30(-1.36%) |
Jul 05, 2024 | 21.56 | 22.05 | 21.36 | 22.01 | 1,575,566 | +0.52(+2.42%) |
Jul 03, 2024 | 22.00 | 22.13 | 21.48 | 21.49 | 811,069 | -0.51(-2.32%) |
Jul 02, 2024 | 22.15 | 22.29 | 21.78 | 22.00 | 865,706 | -0.05(-0.23%) |
Jul 01, 2024 | 22.17 | 22.55 | 21.91 | 22.05 | 1,310,416 | -0.07(-0.32%) |
Jun 28, 2024 | 22.16 | 22.31 | 21.99 | 22.12 | 1,471,934 | +0.03(+0.14%) |
Jun 27, 2024 | 22.13 | 22.30 | 21.74 | 22.09 | 1,240,219 | -0.18(-0.81%) |
Jun 26, 2024 | 21.91 | 22.31 | 21.73 | 22.27 | 1,292,491 | +0.26(+1.18%) |
Jun 25, 2024 | 21.81 | 22.07 | 21.42 | 22.01 | 1,737,646 | +0.05(+0.23%) |
Jun 24, 2024 | 21.15 | 22.20 | 21.13 | 21.96 | 2,250,999 | +0.74(+3.49%) |
Jun 21, 2024 | 21.02 | 21.32 | 20.44 | 21.22 | 21,517,348 | +0.30(+1.43%) |
Jun 20, 2024 | 20.85 | 21.20 | 20.72 | 20.92 | 1,336,992 | +0.06(+0.29%) |
Jun 18, 2024 | 21.00 | 21.10 | 20.59 | 20.86 | 1,150,885 | -0.05(-0.24%) |
Jun 17, 2024 | 20.65 | 21.14 | 20.65 | 20.91 | 1,323,372 | +0.26(+1.26%) |
Jun 14, 2024 | 20.42 | 20.69 | 20.18 | 20.65 | 1,266,526 | +0.13(+0.63%) |
Jun 13, 2024 | 20.70 | 20.83 | 20.40 | 20.52 | 1,117,112 | -0.18(-0.87%) |
Jun 12, 2024 | 20.73 | 21.15 | 20.57 | 20.70 | 1,370,151 | +0.17(+0.83%) |
Jun 11, 2024 | 21.02 | 21.12 | 20.39 | 20.53 | 1,546,790 | -0.61(-2.89%) |
Jun 10, 2024 | 21.04 | 21.66 | 20.76 | 21.14 | 1,848,795 | +0.23(+1.10%) |
Jun 07, 2024 | 21.28 | 21.38 | 20.83 | 20.91 | 1,280,516 | -0.46(-2.15%) |
Jun 06, 2024 | 21.21 | 21.46 | 21.03 | 21.37 | 1,323,487 | +0.10(+0.47%) |
Jun 05, 2024 | 21.08 | 21.49 | 21.07 | 21.27 | 1,339,272 | +0.19(+0.90%) |
Jun 04, 2024 | 22.01 | 22.01 | 21.00 | 21.08 | 1,518,361 | -0.97(-4.40%) |