Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 28.00 | 28.57 | 27.64 | 28.27 | 2,116,467 | -0.09(-0.32%) |
Aug 15, 2024 | 27.62 | 28.72 | 27.46 | 28.36 | 2,682,919 | +1.07(+3.92%) |
Aug 14, 2024 | 26.84 | 27.34 | 26.43 | 27.29 | 1,827,237 | +0.53(+1.98%) |
Aug 13, 2024 | 26.39 | 26.96 | 26.39 | 26.76 | 1,987,607 | +0.61(+2.33%) |
Aug 12, 2024 | 25.85 | 26.21 | 25.30 | 26.15 | 1,665,678 | +0.30(+1.16%) |
Aug 09, 2024 | 25.64 | 25.89 | 25.29 | 25.85 | 2,451,879 | +0.31(+1.21%) |
Aug 08, 2024 | 24.95 | 25.63 | 24.48 | 25.54 | 2,099,426 | +1.12(+4.59%) |
Aug 07, 2024 | 24.50 | 25.72 | 24.08 | 24.42 | 3,845,754 | +0.24(+0.99%) |
Aug 06, 2024 | 22.01 | 25.15 | 21.93 | 24.18 | 6,499,180 | +4.71(+24.19%) |
Aug 05, 2024 | 18.50 | 19.49 | 18.23 | 19.47 | 2,861,295 | +0.16(+0.83%) |
Aug 02, 2024 | 20.00 | 20.11 | 19.25 | 19.31 | 1,741,926 | -1.39(-6.71%) |
Aug 01, 2024 | 21.50 | 21.94 | 20.54 | 20.70 | 1,250,700 | -0.65(-3.04%) |
Jul 31, 2024 | 21.51 | 21.82 | 21.12 | 21.35 | 1,441,910 | -0.23(-1.07%) |
Jul 30, 2024 | 20.92 | 21.64 | 20.76 | 21.58 | 1,208,352 | +0.83(+4.00%) |
Jul 29, 2024 | 21.29 | 21.40 | 20.61 | 20.75 | 1,571,597 | -0.59(-2.76%) |
Jul 26, 2024 | 21.59 | 21.62 | 21.00 | 21.34 | 1,204,887 | +0.14(+0.66%) |
Jul 25, 2024 | 20.99 | 21.47 | 20.76 | 21.20 | 1,949,672 | +0.39(+1.87%) |
Jul 24, 2024 | 20.82 | 21.19 | 20.68 | 20.81 | 899,002 | -0.14(-0.67%) |
Jul 23, 2024 | 20.38 | 21.13 | 20.36 | 20.95 | 1,333,767 | +0.55(+2.70%) |
Jul 22, 2024 | 19.93 | 20.41 | 19.90 | 20.40 | 677,478 | +0.47(+2.36%) |
Jul 19, 2024 | 19.88 | 20.19 | 19.75 | 19.93 | 519,243 | +0.07(+0.35%) |
Jul 18, 2024 | 20.58 | 20.81 | 19.70 | 19.86 | 916,320 | -0.82(-3.97%) |
Jul 17, 2024 | 20.47 | 20.93 | 20.33 | 20.68 | 924,002 | +0.05(+0.24%) |
Jul 16, 2024 | 20.00 | 20.69 | 19.94 | 20.63 | 1,153,824 | +0.74(+3.72%) |
Jul 15, 2024 | 19.64 | 19.98 | 19.39 | 19.89 | 844,493 | +0.48(+2.47%) |
Jul 12, 2024 | 19.51 | 19.63 | 19.16 | 19.41 | 760,405 | +0.03(+0.15%) |
Jul 11, 2024 | 19.50 | 19.80 | 19.19 | 19.38 | 919,662 | +0.11(+0.57%) |
Jul 10, 2024 | 19.09 | 19.40 | 19.00 | 19.27 | 784,249 | +0.24(+1.26%) |
Jul 09, 2024 | 18.73 | 19.07 | 18.50 | 19.03 | 1,125,370 | +0.18(+0.95%) |
Jul 08, 2024 | 19.40 | 19.40 | 18.58 | 18.85 | 1,148,750 | -0.60(-3.08%) |
Jul 05, 2024 | 18.92 | 19.47 | 18.78 | 19.45 | 901,733 | +0.51(+2.69%) |
Jul 03, 2024 | 19.24 | 19.42 | 18.86 | 18.94 | 359,061 | -0.24(-1.25%) |
Jul 02, 2024 | 18.68 | 19.25 | 18.49 | 19.18 | 781,502 | +0.52(+2.79%) |
Jul 01, 2024 | 18.70 | 18.91 | 18.43 | 18.66 | 843,971 | -0.05(-0.27%) |
Jun 28, 2024 | 18.90 | 19.04 | 18.46 | 18.71 | 2,106,056 | -0.11(-0.58%) |
Jun 27, 2024 | 18.92 | 19.06 | 18.75 | 18.82 | 834,292 | -0.05(-0.26%) |
Jun 26, 2024 | 18.83 | 19.07 | 18.75 | 18.87 | 1,070,872 | -0.06(-0.32%) |
Jun 25, 2024 | 18.67 | 19.10 | 18.63 | 18.93 | 1,006,983 | +0.25(+1.34%) |
Jun 24, 2024 | 18.67 | 18.93 | 18.55 | 18.68 | 943,849 | -0.07(-0.37%) |
Jun 21, 2024 | 18.75 | 18.89 | 18.44 | 18.75 | 1,803,507 | -0.04(-0.21%) |
Jun 20, 2024 | 18.72 | 19.01 | 18.52 | 18.79 | 985,034 | +0.25(+1.35%) |
Jun 18, 2024 | 18.29 | 18.64 | 18.20 | 18.54 | 983,261 | +0.22(+1.20%) |
Jun 17, 2024 | 17.87 | 18.33 | 17.77 | 18.32 | 918,737 | +0.44(+2.46%) |
Jun 14, 2024 | 17.71 | 18.00 | 17.68 | 17.88 | 1,241,796 | -0.03(-0.17%) |
Jun 13, 2024 | 17.90 | 17.98 | 17.58 | 17.91 | 1,193,332 | -0.01(-0.06%) |
Jun 12, 2024 | 18.31 | 18.44 | 17.89 | 17.92 | 1,067,227 | -0.04(-0.22%) |
Jun 11, 2024 | 18.15 | 18.38 | 17.90 | 17.96 | 1,083,293 | -0.30(-1.64%) |
Jun 10, 2024 | 18.04 | 18.28 | 17.73 | 18.26 | 1,095,932 | +0.06(+0.33%) |
Jun 07, 2024 | 17.45 | 18.35 | 17.43 | 18.20 | 1,417,381 | +0.55(+3.10%) |
Jun 06, 2024 | 17.16 | 17.66 | 17.14 | 17.65 | 1,011,823 | +0.43(+2.48%) |
Jun 05, 2024 | 17.09 | 17.42 | 16.92 | 17.23 | 1,080,588 | +0.20(+1.17%) |
Jun 04, 2024 | 17.12 | 17.22 | 16.92 | 17.03 | 878,742 | -0.16(-0.93%) |