Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 19.31 | 19.98 | 19.31 | 19.82 | 785,295 | +0.54(+2.80%) |
Aug 16, 2024 | 19.53 | 19.60 | 19.16 | 19.28 | 1,664,949 | -0.35(-1.78%) |
Aug 15, 2024 | 19.57 | 19.97 | 19.47 | 19.63 | 1,672,393 | +0.28(+1.45%) |
Aug 14, 2024 | 19.67 | 19.86 | 19.28 | 19.35 | 1,467,377 | -0.20(-1.02%) |
Aug 13, 2024 | 19.41 | 19.75 | 19.17 | 19.55 | 4,108,093 | +0.39(+2.04%) |
Aug 12, 2024 | 19.50 | 19.74 | 19.12 | 19.16 | 1,577,949 | -0.48(-2.44%) |
Aug 09, 2024 | 20.63 | 20.99 | 19.26 | 19.64 | 2,590,523 | +1.31(+7.15%) |
Aug 08, 2024 | 17.84 | 18.36 | 17.84 | 18.33 | 1,021,137 | +0.40(+2.23%) |
Aug 07, 2024 | 18.59 | 18.64 | 17.88 | 17.93 | 2,126,663 | -0.36(-1.97%) |
Aug 06, 2024 | 18.35 | 18.79 | 18.20 | 18.29 | 874,498 | +0.01(+0.05%) |
Aug 05, 2024 | 18.41 | 18.72 | 18.01 | 18.28 | 1,154,318 | -1.26(-6.45%) |
Aug 02, 2024 | 19.61 | 19.83 | 18.92 | 19.54 | 1,654,917 | -0.35(-1.76%) |
Aug 01, 2024 | 20.31 | 20.48 | 19.78 | 19.89 | 937,977 | -0.45(-2.21%) |
Jul 31, 2024 | 20.50 | 20.75 | 20.32 | 20.34 | 1,305,519 | -0.07(-0.34%) |
Jul 30, 2024 | 20.10 | 20.49 | 20.09 | 20.41 | 1,196,330 | +0.27(+1.34%) |
Jul 29, 2024 | 20.12 | 20.16 | 19.71 | 20.14 | 1,615,817 | +0.08(+0.40%) |
Jul 26, 2024 | 20.01 | 20.15 | 19.76 | 20.06 | 827,858 | +0.29(+1.47%) |
Jul 25, 2024 | 19.49 | 20.14 | 19.38 | 19.77 | 701,954 | +0.30(+1.54%) |
Jul 24, 2024 | 19.70 | 19.99 | 19.46 | 19.47 | 795,359 | -0.29(-1.47%) |
Jul 23, 2024 | 19.23 | 19.80 | 19.18 | 19.76 | 868,893 | +0.52(+2.70%) |
Jul 22, 2024 | 19.75 | 19.75 | 19.01 | 19.24 | 1,458,723 | -0.43(-2.19%) |
Jul 19, 2024 | 19.63 | 19.78 | 19.21 | 19.67 | 948,357 | -0.09(-0.46%) |
Jul 18, 2024 | 19.78 | 20.30 | 19.69 | 19.76 | 1,553,042 | -0.01(-0.05%) |
Jul 17, 2024 | 19.35 | 20.06 | 19.35 | 19.77 | 1,464,386 | +0.22(+1.13%) |
Jul 16, 2024 | 19.44 | 19.69 | 19.05 | 19.55 | 953,829 | +0.27(+1.40%) |
Jul 15, 2024 | 19.67 | 19.76 | 19.27 | 19.28 | 1,436,135 | -0.33(-1.68%) |
Jul 12, 2024 | 19.57 | 19.80 | 19.34 | 19.61 | 1,638,443 | +0.16(+0.82%) |
Jul 11, 2024 | 18.87 | 19.46 | 18.78 | 19.45 | 1,276,515 | +0.75(+4.01%) |
Jul 10, 2024 | 18.48 | 18.73 | 18.23 | 18.70 | 778,866 | +0.28(+1.52%) |
Jul 09, 2024 | 18.64 | 18.64 | 18.06 | 18.42 | 1,382,792 | -0.33(-1.76%) |
Jul 08, 2024 | 18.54 | 18.89 | 18.45 | 18.75 | 902,408 | +0.37(+2.01%) |
Jul 05, 2024 | 18.04 | 18.51 | 17.94 | 18.38 | 2,523,184 | +0.18(+0.99%) |
Jul 03, 2024 | 18.28 | 18.41 | 18.08 | 18.20 | 558,339 | -0.06(-0.33%) |
Jul 02, 2024 | 18.69 | 18.78 | 18.13 | 18.26 | 1,180,220 | -0.36(-1.93%) |
Jul 01, 2024 | 19.09 | 19.29 | 18.61 | 18.62 | 1,491,059 | -0.47(-2.46%) |
Jun 28, 2024 | 18.86 | 19.14 | 18.70 | 19.09 | 3,502,976 | +0.25(+1.33%) |
Jun 27, 2024 | 18.69 | 18.85 | 18.60 | 18.84 | 1,228,997 | +0.14(+0.75%) |
Jun 26, 2024 | 18.38 | 18.77 | 18.31 | 18.70 | 2,256,207 | +0.10(+0.54%) |
Jun 25, 2024 | 18.61 | 18.71 | 18.41 | 18.60 | 1,681,530 | +0.01(+0.05%) |
Jun 24, 2024 | 18.54 | 18.98 | 18.48 | 18.59 | 3,120,912 | -0.15(-0.80%) |
Jun 21, 2024 | 18.79 | 18.80 | 18.38 | 18.74 | 7,433,963 | +0.33(+1.79%) |
Jun 20, 2024 | 18.33 | 18.71 | 18.16 | 18.41 | 1,541,568 | +0.07(+0.38%) |
Jun 18, 2024 | 18.00 | 18.47 | 17.97 | 18.34 | 3,030,760 | +0.39(+2.17%) |
Jun 17, 2024 | 17.69 | 18.16 | 17.63 | 17.95 | 3,132,617 | +0.10(+0.56%) |
Jun 14, 2024 | 18.41 | 18.41 | 17.84 | 17.85 | 2,435,343 | -0.86(-4.60%) |
Jun 13, 2024 | 18.90 | 19.16 | 18.49 | 18.71 | 2,615,292 | -0.20(-1.06%) |
Jun 12, 2024 | 18.39 | 19.68 | 18.39 | 18.91 | 4,780,459 | +0.57(+3.11%) |
Jun 11, 2024 | 18.88 | 19.02 | 17.91 | 18.34 | 13,247,519 | -0.11(-0.60%) |
Jun 10, 2024 | 16.40 | 19.46 | 16.35 | 18.45 | 12,999,059 | +1.90(+11.48%) |
Jun 07, 2024 | 15.75 | 16.64 | 15.61 | 16.55 | 4,773,023 | +0.69(+4.35%) |
Jun 06, 2024 | 15.36 | 15.89 | 15.29 | 15.86 | 2,208,335 | +0.41(+2.65%) |
Jun 05, 2024 | 15.55 | 15.68 | 15.29 | 15.45 | 2,135,907 | -0.01(-0.06%) |
Jun 04, 2024 | 15.64 | 15.70 | 15.27 | 15.46 | 2,916,865 | -0.27(-1.72%) |