Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 18.72 | 19.08 | 18.62 | 19.03 | 1,359,545 | +0.24(+1.28%) |
Aug 15, 2024 | 18.59 | 19.02 | 18.52 | 18.79 | 3,607,355 | +0.54(+2.96%) |
Aug 14, 2024 | 18.45 | 18.61 | 18.21 | 18.25 | 2,899,650 | -0.06(-0.33%) |
Aug 13, 2024 | 18.47 | 18.67 | 18.15 | 18.31 | 3,421,245 | -0.06(-0.33%) |
Aug 12, 2024 | 18.79 | 18.89 | 18.33 | 18.37 | 1,460,952 | -0.42(-2.24%) |
Aug 09, 2024 | 18.87 | 19.00 | 18.63 | 18.79 | 1,655,632 | -0.02(-0.11%) |
Aug 08, 2024 | 18.71 | 18.86 | 18.43 | 18.81 | 3,133,563 | +0.29(+1.57%) |
Aug 07, 2024 | 19.19 | 19.34 | 18.50 | 18.52 | 3,765,526 | -0.45(-2.37%) |
Aug 06, 2024 | 19.38 | 19.50 | 18.81 | 18.97 | 3,026,382 | -0.36(-1.86%) |
Aug 05, 2024 | 19.36 | 19.95 | 19.00 | 19.33 | 2,951,851 | -1.03(-5.06%) |
Aug 02, 2024 | 20.66 | 20.66 | 20.00 | 20.36 | 2,786,785 | -0.70(-3.32%) |
Aug 01, 2024 | 21.34 | 21.60 | 20.89 | 21.06 | 3,035,558 | -0.06(-0.28%) |
Jul 31, 2024 | 20.98 | 21.89 | 20.42 | 21.12 | 4,354,221 | -0.46(-2.13%) |
Jul 30, 2024 | 20.40 | 21.65 | 20.32 | 21.58 | 4,805,663 | +1.24(+6.10%) |
Jul 29, 2024 | 20.72 | 20.87 | 20.27 | 20.34 | 2,556,668 | -0.18(-0.88%) |
Jul 26, 2024 | 20.55 | 20.66 | 20.13 | 20.52 | 2,571,175 | +0.27(+1.33%) |
Jul 25, 2024 | 19.88 | 20.49 | 19.60 | 20.25 | 3,241,201 | +0.54(+2.74%) |
Jul 24, 2024 | 20.13 | 20.19 | 19.49 | 19.71 | 3,798,820 | -0.66(-3.24%) |
Jul 23, 2024 | 20.24 | 20.65 | 20.24 | 20.37 | 1,165,444 | +0.12(+0.59%) |
Jul 22, 2024 | 20.13 | 20.27 | 19.85 | 20.25 | 1,895,888 | +0.24(+1.20%) |
Jul 19, 2024 | 19.69 | 20.12 | 19.44 | 20.01 | 1,974,783 | +0.38(+1.94%) |
Jul 18, 2024 | 20.21 | 20.44 | 19.44 | 19.63 | 3,161,832 | -0.39(-1.95%) |
Jul 17, 2024 | 20.01 | 20.59 | 19.99 | 20.02 | 2,769,121 | -0.11(-0.55%) |
Jul 16, 2024 | 20.15 | 20.37 | 19.95 | 20.13 | 3,114,595 | +0.18(+0.90%) |
Jul 15, 2024 | 20.16 | 20.20 | 19.75 | 19.95 | 3,593,737 | +0.00(+0.00%) |
Jul 12, 2024 | 20.17 | 20.21 | 19.95 | 19.95 | 1,742,704 | -0.08(-0.40%) |
Jul 11, 2024 | 20.25 | 20.58 | 19.84 | 20.03 | 1,544,182 | +0.10(+0.50%) |
Jul 10, 2024 | 20.08 | 20.11 | 19.73 | 19.93 | 1,418,845 | -0.06(-0.30%) |
Jul 09, 2024 | 19.92 | 20.10 | 19.84 | 19.99 | 1,768,833 | -0.05(-0.25%) |
Jul 08, 2024 | 20.02 | 20.34 | 19.97 | 20.04 | 1,912,369 | -0.03(-0.15%) |
Jul 05, 2024 | 19.90 | 20.26 | 19.83 | 20.07 | 1,978,892 | +0.00(+0.00%) |
Jul 03, 2024 | 19.78 | 20.18 | 19.63 | 20.07 | 920,185 | +0.31(+1.57%) |
Jul 02, 2024 | 19.74 | 20.04 | 19.71 | 19.76 | 2,010,588 | +0.02(+0.10%) |
Jul 01, 2024 | 19.42 | 19.82 | 19.28 | 19.74 | 2,124,176 | +0.27(+1.39%) |
Jun 28, 2024 | 19.24 | 19.53 | 18.93 | 19.47 | 4,154,649 | +0.42(+2.20%) |
Jun 27, 2024 | 19.10 | 19.27 | 18.90 | 19.05 | 1,488,990 | -0.15(-0.78%) |
Jun 26, 2024 | 18.93 | 19.20 | 18.82 | 19.20 | 2,144,200 | +0.25(+1.32%) |
Jun 25, 2024 | 18.68 | 19.04 | 18.55 | 18.95 | 2,576,884 | -0.10(-0.52%) |
Jun 24, 2024 | 19.40 | 19.50 | 19.02 | 19.05 | 2,135,898 | -0.45(-2.31%) |
Jun 21, 2024 | 18.87 | 19.51 | 18.84 | 19.50 | 5,034,761 | +0.61(+3.23%) |
Jun 20, 2024 | 18.83 | 19.26 | 18.73 | 18.89 | 3,401,213 | +0.28(+1.50%) |
Jun 18, 2024 | 18.78 | 19.03 | 18.43 | 18.61 | 4,384,455 | -0.17(-0.91%) |
Jun 17, 2024 | 18.62 | 19.24 | 18.61 | 18.78 | 3,993,491 | +0.08(+0.43%) |
Jun 14, 2024 | 18.26 | 18.91 | 18.11 | 18.70 | 3,422,092 | +0.41(+2.24%) |
Jun 13, 2024 | 18.73 | 18.85 | 18.15 | 18.29 | 2,261,368 | -0.37(-1.98%) |
Jun 12, 2024 | 18.38 | 18.80 | 18.30 | 18.66 | 2,691,668 | +0.66(+3.67%) |
Jun 11, 2024 | 18.39 | 18.41 | 17.96 | 18.00 | 1,741,224 | -0.47(-2.54%) |
Jun 10, 2024 | 18.53 | 18.66 | 18.32 | 18.47 | 1,778,767 | -0.20(-1.07%) |
Jun 07, 2024 | 18.63 | 18.93 | 18.61 | 18.67 | 2,234,897 | -0.14(-0.74%) |
Jun 06, 2024 | 18.18 | 18.87 | 18.18 | 18.81 | 1,563,906 | +0.49(+2.67%) |
Jun 05, 2024 | 17.75 | 18.37 | 17.59 | 18.32 | 2,523,455 | +0.73(+4.15%) |
Jun 04, 2024 | 17.95 | 18.00 | 17.50 | 17.59 | 2,524,406 | -0.41(-2.28%) |
|