Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 10.51 | 11.11 | 10.35 | 10.63 | 9,461,630 | +0.29(+2.80%) |
Aug 28, 2024 | 12.05 | 12.15 | 10.27 | 10.34 | 10,828,304 | -1.91(-15.59%) |
Aug 27, 2024 | 13.19 | 13.27 | 12.16 | 12.25 | 6,893,626 | -1.09(-8.17%) |
Aug 26, 2024 | 13.82 | 13.97 | 13.06 | 13.34 | 6,646,943 | -0.48(-3.47%) |
Aug 23, 2024 | 13.01 | 14.36 | 12.89 | 13.82 | 10,707,874 | +0.99(+7.72%) |
Aug 22, 2024 | 13.76 | 13.78 | 12.15 | 12.83 | 20,412,080 | -0.68(-5.03%) |
Aug 21, 2024 | 13.29 | 13.59 | 13.06 | 13.51 | 8,904,162 | +0.34(+2.58%) |
Aug 20, 2024 | 12.65 | 13.23 | 12.61 | 13.17 | 7,915,857 | +0.53(+4.19%) |
Aug 19, 2024 | 12.20 | 12.66 | 11.78 | 12.64 | 10,601,818 | +0.46(+3.78%) |
Aug 16, 2024 | 12.79 | 13.00 | 11.91 | 12.18 | 8,667,167 | -1.05(-7.94%) |
Aug 15, 2024 | 12.11 | 13.52 | 11.93 | 13.23 | 9,027,138 | +1.68(+14.55%) |
Aug 14, 2024 | 12.74 | 12.79 | 11.53 | 11.55 | 8,139,053 | -1.05(-8.33%) |
Aug 13, 2024 | 11.96 | 12.65 | 11.88 | 12.60 | 7,566,822 | +0.63(+5.26%) |
Aug 12, 2024 | 12.70 | 12.71 | 11.78 | 11.97 | 6,584,126 | -0.68(-5.38%) |
Aug 09, 2024 | 14.05 | 14.05 | 12.64 | 12.65 | 5,782,905 | -1.48(-10.47%) |
Aug 08, 2024 | 13.08 | 14.30 | 12.72 | 14.13 | 9,119,126 | +1.45(+11.44%) |
Aug 07, 2024 | 14.70 | 14.96 | 12.51 | 12.68 | 10,841,369 | -1.65(-11.51%) |
Aug 06, 2024 | 15.40 | 15.49 | 14.31 | 14.33 | 6,080,156 | -0.98(-6.40%) |
Aug 05, 2024 | 14.30 | 15.66 | 14.03 | 15.31 | 6,283,572 | +0.04(+0.26%) |
Aug 02, 2024 | 15.97 | 15.97 | 14.62 | 15.27 | 8,419,680 | -1.16(-7.06%) |
Aug 01, 2024 | 18.49 | 18.57 | 16.09 | 16.43 | 7,474,757 | -2.42(-12.84%) |
Jul 31, 2024 | 18.33 | 19.30 | 17.93 | 18.85 | 4,885,883 | +1.06(+5.96%) |
Jul 30, 2024 | 18.95 | 18.98 | 17.73 | 17.79 | 4,469,116 | -1.19(-6.27%) |
Jul 29, 2024 | 19.59 | 20.23 | 18.91 | 18.98 | 3,599,869 | -0.25(-1.30%) |
Jul 26, 2024 | 18.78 | 19.94 | 18.38 | 19.23 | 3,627,198 | +0.89(+4.85%) |
Jul 25, 2024 | 18.62 | 19.79 | 18.10 | 18.34 | 5,148,490 | -0.58(-3.07%) |
Jul 24, 2024 | 20.67 | 21.01 | 18.90 | 18.92 | 5,639,010 | -2.03(-9.69%) |
Jul 23, 2024 | 21.07 | 21.89 | 20.84 | 20.95 | 3,354,004 | -0.76(-3.50%) |
Jul 22, 2024 | 21.35 | 21.81 | 20.93 | 21.71 | 4,443,611 | +0.74(+3.53%) |
Jul 19, 2024 | 22.02 | 22.27 | 20.78 | 20.97 | 5,904,620 | -1.62(-7.17%) |
Jul 18, 2024 | 23.89 | 24.55 | 22.16 | 22.59 | 3,342,436 | -1.04(-4.40%) |
Jul 17, 2024 | 24.24 | 24.96 | 23.54 | 23.63 | 4,231,258 | -1.36(-5.44%) |
Jul 16, 2024 | 24.77 | 25.20 | 24.44 | 24.99 | 1,616,928 | +0.57(+2.33%) |
Jul 15, 2024 | 24.85 | 24.96 | 24.02 | 24.42 | 1,923,012 | -0.35(-1.41%) |
Jul 12, 2024 | 24.80 | 25.49 | 24.60 | 24.77 | 2,413,821 | -0.01(-0.04%) |
Jul 11, 2024 | 24.79 | 25.27 | 23.83 | 24.78 | 3,849,663 | +0.61(+2.52%) |
Jul 10, 2024 | 23.44 | 24.26 | 22.84 | 24.17 | 2,861,825 | +1.12(+4.86%) |
Jul 09, 2024 | 24.24 | 24.24 | 22.62 | 23.05 | 3,683,032 | -1.40(-5.73%) |
Jul 08, 2024 | 24.13 | 24.59 | 23.72 | 24.45 | 3,093,688 | +0.68(+2.86%) |
Jul 05, 2024 | 23.82 | 24.31 | 23.47 | 23.77 | 2,196,171 | +0.13(+0.55%) |
Jul 03, 2024 | 24.29 | 24.31 | 23.54 | 23.64 | 1,582,934 | -0.19(-0.80%) |
Jul 02, 2024 | 22.99 | 24.25 | 22.93 | 23.83 | 3,590,625 | +1.29(+5.72%) |
Jul 01, 2024 | 22.71 | 22.92 | 22.15 | 22.54 | 1,991,328 | -0.22(-0.97%) |
Jun 28, 2024 | 23.38 | 23.46 | 22.29 | 22.76 | 2,859,948 | -0.47(-2.02%) |
Jun 27, 2024 | 22.80 | 23.48 | 22.34 | 23.23 | 2,450,988 | +0.26(+1.13%) |
Jun 26, 2024 | 21.88 | 23.14 | 21.88 | 22.97 | 2,833,730 | +0.89(+4.03%) |
Jun 25, 2024 | 22.42 | 22.73 | 21.63 | 22.08 | 5,177,161 | -0.87(-3.79%) |
Jun 24, 2024 | 23.45 | 23.85 | 22.88 | 22.95 | 2,748,040 | -0.64(-2.71%) |
Jun 21, 2024 | 23.60 | 24.00 | 23.29 | 23.59 | 5,171,391 | -0.17(-0.72%) |
Jun 20, 2024 | 25.60 | 25.60 | 23.38 | 23.76 | 7,175,136 | -2.24(-8.62%) |
Jun 18, 2024 | 27.15 | 27.35 | 26.00 | 26.00 | 2,460,804 | -1.08(-3.99%) |
Jun 17, 2024 | 27.10 | 27.39 | 26.30 | 27.08 | 2,354,940 | -0.07(-0.26%) |
Jun 14, 2024 | 28.05 | 28.48 | 27.12 | 27.15 | 2,403,933 | -1.51(-5.27%) |
Jun 13, 2024 | 29.35 | 29.77 | 28.22 | 28.66 | 2,427,675 | -0.79(-2.68%) |
Jun 12, 2024 | 29.92 | 30.86 | 29.05 | 29.45 | 4,866,837 | +0.95(+3.33%) |
Jun 11, 2024 | 27.97 | 28.52 | 27.17 | 28.50 | 1,856,343 | +0.34(+1.21%) |
Jun 10, 2024 | 26.88 | 28.41 | 26.68 | 28.16 | 2,088,311 | +0.83(+3.04%) |
Jun 07, 2024 | 27.60 | 28.28 | 26.88 | 27.33 | 2,490,777 | -0.89(-3.15%) |
Jun 06, 2024 | 29.00 | 29.21 | 27.72 | 28.22 | 2,859,762 | -1.19(-4.05%) |
Jun 05, 2024 | 27.40 | 29.47 | 27.10 | 29.41 | 4,022,198 | +2.24(+8.24%) |
Jun 04, 2024 | 26.50 | 27.95 | 26.20 | 27.17 | 3,200,417 | +0.35(+1.30%) |