Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 19.99 | 19.99 | 19.25 | 19.56 | 445,581 | -0.49(-2.44%) |
Aug 23, 2024 | 19.07 | 20.05 | 18.76 | 20.05 | 482,490 | +1.33(+7.10%) |
Aug 22, 2024 | 19.52 | 19.52 | 18.62 | 18.72 | 159,026 | -0.78(-4.00%) |
Aug 21, 2024 | 18.64 | 19.50 | 18.62 | 19.50 | 439,075 | +0.84(+4.50%) |
Aug 20, 2024 | 19.03 | 19.33 | 18.24 | 18.66 | 555,447 | +0.10(+0.54%) |
Aug 19, 2024 | 18.05 | 18.57 | 17.85 | 18.56 | 350,943 | +0.47(+2.60%) |
Aug 16, 2024 | 17.49 | 18.34 | 17.39 | 18.09 | 268,321 | +0.69(+3.97%) |
Aug 15, 2024 | 17.04 | 17.92 | 17.04 | 17.40 | 242,045 | +0.46(+2.72%) |
Aug 14, 2024 | 17.39 | 17.74 | 16.86 | 16.94 | 213,332 | -0.32(-1.85%) |
Aug 13, 2024 | 17.31 | 17.74 | 17.02 | 17.26 | 249,193 | -0.16(-0.92%) |
Aug 12, 2024 | 17.43 | 17.87 | 16.89 | 17.42 | 239,103 | -0.45(-2.52%) |
Aug 09, 2024 | 18.47 | 18.47 | 17.66 | 17.87 | 181,542 | -0.60(-3.25%) |
Aug 08, 2024 | 17.29 | 18.65 | 16.86 | 18.47 | 384,391 | +1.78(+10.67%) |
Aug 07, 2024 | 18.54 | 18.58 | 16.58 | 16.69 | 449,676 | -1.27(-7.07%) |
Aug 06, 2024 | 18.07 | 18.32 | 17.19 | 17.96 | 247,553 | +0.64(+3.70%) |
Aug 05, 2024 | 14.93 | 17.52 | 14.68 | 17.32 | 754,385 | -1.18(-6.38%) |
Aug 02, 2024 | 19.66 | 20.01 | 18.28 | 18.50 | 556,052 | -1.66(-8.23%) |
Aug 01, 2024 | 21.68 | 21.95 | 20.02 | 20.16 | 309,793 | -1.42(-6.58%) |
Jul 31, 2024 | 21.48 | 22.50 | 21.45 | 21.58 | 238,719 | +0.80(+3.85%) |
Jul 30, 2024 | 21.70 | 21.84 | 20.61 | 20.78 | 592,386 | -0.87(-4.02%) |
Jul 29, 2024 | 23.30 | 23.55 | 21.58 | 21.65 | 484,586 | -0.78(-3.48%) |
Jul 26, 2024 | 22.80 | 23.22 | 22.09 | 22.43 | 214,226 | +0.86(+3.99%) |
Jul 25, 2024 | 22.50 | 22.66 | 21.24 | 21.57 | 526,279 | -1.36(-5.93%) |
Jul 24, 2024 | 24.34 | 24.87 | 22.85 | 22.93 | 377,555 | -1.34(-5.52%) |
Jul 23, 2024 | 24.75 | 25.75 | 24.21 | 24.27 | 266,221 | -1.19(-4.67%) |
Jul 22, 2024 | 25.27 | 25.58 | 23.94 | 25.46 | 415,777 | +0.79(+3.20%) |
Jul 19, 2024 | 23.45 | 24.96 | 22.97 | 24.67 | 356,010 | +1.45(+6.24%) |
Jul 18, 2024 | 26.18 | 26.18 | 22.97 | 23.22 | 594,412 | -2.35(-9.19%) |
Jul 17, 2024 | 26.11 | 27.78 | 24.90 | 25.57 | 407,324 | -1.18(-4.41%) |
Jul 16, 2024 | 25.49 | 26.82 | 25.09 | 26.75 | 713,404 | +1.54(+6.11%) |
Jul 15, 2024 | 24.27 | 25.37 | 23.70 | 25.21 | 848,952 | +2.46(+10.81%) |
Jul 12, 2024 | 21.21 | 22.88 | 21.12 | 22.75 | 295,549 | +1.48(+6.96%) |
Jul 11, 2024 | 22.61 | 23.25 | 20.93 | 21.27 | 369,129 | -0.71(-3.23%) |
Jul 10, 2024 | 22.70 | 22.70 | 21.83 | 21.98 | 209,715 | -0.09(-0.41%) |
Jul 09, 2024 | 24.14 | 24.14 | 21.95 | 22.07 | 435,422 | -1.61(-6.80%) |
Jul 08, 2024 | 24.32 | 24.71 | 23.37 | 23.68 | 342,609 | -0.06(-0.25%) |
Jul 05, 2024 | 21.72 | 23.77 | 21.63 | 23.74 | 435,093 | +0.48(+2.06%) |
Jul 03, 2024 | 22.61 | 23.56 | 22.61 | 23.26 | 189,947 | +0.00(+0.00%) |
Jul 02, 2024 | 22.82 | 23.47 | 22.70 | 23.26 | 249,311 | +0.17(+0.74%) |
Jul 01, 2024 | 21.63 | 23.24 | 21.61 | 23.09 | 433,011 | +1.92(+9.07%) |
Jun 28, 2024 | 21.81 | 21.82 | 20.95 | 21.17 | 228,158 | -0.40(-1.85%) |
Jun 27, 2024 | 22.10 | 22.62 | 21.27 | 21.57 | 321,647 | -0.16(-0.74%) |
Jun 26, 2024 | 21.89 | 23.09 | 21.59 | 21.73 | 467,995 | -0.40(-1.81%) |
Jun 25, 2024 | 21.66 | 22.78 | 21.19 | 22.13 | 544,125 | +1.27(+6.09%) |
Jun 24, 2024 | 20.74 | 21.63 | 20.46 | 20.86 | 509,400 | -0.77(-3.56%) |
Jun 21, 2024 | 22.34 | 22.41 | 21.17 | 21.63 | 444,249 | -1.68(-7.21%) |
Jun 20, 2024 | 23.26 | 24.17 | 22.80 | 23.31 | 444,800 | +0.47(+2.06%) |
Jun 18, 2024 | 22.73 | 23.03 | 22.14 | 22.84 | 322,251 | -0.47(-2.02%) |
Jun 17, 2024 | 22.00 | 23.61 | 21.37 | 23.31 | 1,048,546 | +1.14(+5.14%) |
Jun 14, 2024 | 22.45 | 22.75 | 21.38 | 22.17 | 667,674 | -0.26(-1.16%) |
Jun 13, 2024 | 21.67 | 22.99 | 21.26 | 22.43 | 765,171 | +1.03(+4.81%) |
Jun 12, 2024 | 20.62 | 21.88 | 20.62 | 21.40 | 1,011,526 | +1.45(+7.27%) |
Jun 11, 2024 | 18.30 | 19.97 | 17.79 | 19.95 | 398,863 | +0.90(+4.72%) |
Jun 10, 2024 | 18.65 | 19.37 | 18.55 | 19.05 | 213,176 | +0.13(+0.69%) |
Jun 07, 2024 | 19.43 | 20.46 | 18.71 | 18.92 | 610,435 | -0.55(-2.82%) |
Jun 06, 2024 | 18.62 | 19.77 | 18.49 | 19.47 | 709,615 | +0.85(+4.56%) |
Jun 05, 2024 | 18.43 | 18.62 | 17.62 | 18.62 | 348,912 | +0.59(+3.27%) |
Jun 04, 2024 | 17.13 | 18.46 | 17.03 | 18.03 | 605,387 | +1.44(+8.68%) |