Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 15.81 | 15.90 | 15.78 | 15.89 | 5,004,446 | +0.05(+0.32%) |
Aug 15, 2024 | 15.87 | 15.93 | 15.81 | 15.84 | 5,028,718 | +0.27(+1.73%) |
Aug 14, 2024 | 15.68 | 15.71 | 15.53 | 15.57 | 5,834,099 | +0.15(+0.97%) |
Aug 13, 2024 | 15.17 | 15.46 | 15.12 | 15.42 | 9,174,126 | +0.23(+1.51%) |
Aug 12, 2024 | 15.40 | 15.40 | 15.19 | 15.19 | 6,478,550 | -0.12(-0.78%) |
Aug 09, 2024 | 15.33 | 15.43 | 15.28 | 15.31 | 9,604,824 | -0.21(-1.35%) |
Aug 08, 2024 | 15.45 | 15.61 | 15.38 | 15.52 | 9,257,359 | +0.13(+0.84%) |
Aug 07, 2024 | 15.72 | 15.78 | 15.31 | 15.39 | 10,213,156 | -0.18(-1.16%) |
Aug 06, 2024 | 15.35 | 15.69 | 15.29 | 15.57 | 8,683,895 | -0.17(-1.08%) |
Aug 05, 2024 | 15.53 | 15.87 | 15.51 | 15.74 | 11,632,124 | -0.39(-2.42%) |
Aug 02, 2024 | 16.09 | 16.20 | 15.82 | 16.13 | 11,846,137 | -0.19(-1.16%) |
Aug 01, 2024 | 16.62 | 16.73 | 16.21 | 16.32 | 9,713,571 | -0.37(-2.22%) |
Jul 31, 2024 | 16.62 | 16.89 | 16.57 | 16.69 | 9,699,834 | -0.06(-0.36%) |
Jul 30, 2024 | 16.97 | 17.02 | 16.64 | 16.75 | 9,551,188 | -0.24(-1.41%) |
Jul 29, 2024 | 16.88 | 17.01 | 16.71 | 16.99 | 13,860,354 | -0.67(-3.79%) |
Jul 26, 2024 | 17.63 | 17.74 | 17.42 | 17.66 | 12,017,137 | -0.43(-2.38%) |
Jul 25, 2024 | 17.97 | 18.32 | 17.66 | 18.09 | 16,456,682 | -1.51(-7.70%) |
Jul 24, 2024 | 19.81 | 19.91 | 19.55 | 19.60 | 9,057,098 | -0.50(-2.49%) |
Jul 23, 2024 | 20.25 | 20.29 | 19.80 | 20.10 | 9,693,074 | -0.61(-2.95%) |
Jul 22, 2024 | 20.45 | 20.72 | 20.29 | 20.71 | 6,610,535 | +0.50(+2.47%) |
Jul 19, 2024 | 20.23 | 20.33 | 20.09 | 20.21 | 7,659,804 | -0.31(-1.51%) |
Jul 18, 2024 | 21.00 | 21.05 | 20.46 | 20.52 | 6,327,504 | +0.18(+0.88%) |
Jul 17, 2024 | 20.15 | 20.43 | 20.10 | 20.34 | 7,044,384 | +0.13(+0.64%) |
Jul 16, 2024 | 20.05 | 20.22 | 19.98 | 20.21 | 5,703,351 | -0.02(-0.10%) |
Jul 15, 2024 | 20.29 | 20.41 | 20.22 | 20.23 | 4,467,229 | -0.08(-0.39%) |
Jul 12, 2024 | 20.29 | 20.42 | 20.25 | 20.31 | 5,323,414 | +0.05(+0.25%) |
Jul 11, 2024 | 20.14 | 20.31 | 20.09 | 20.26 | 8,472,380 | +0.16(+0.80%) |
Jul 10, 2024 | 19.80 | 20.10 | 19.79 | 20.10 | 4,900,743 | +0.65(+3.34%) |
Jul 09, 2024 | 19.46 | 19.62 | 19.43 | 19.45 | 5,717,779 | -0.03(-0.15%) |
Jul 08, 2024 | 19.64 | 19.65 | 19.40 | 19.48 | 6,869,234 | -0.08(-0.41%) |
Jul 05, 2024 | 19.81 | 19.85 | 19.47 | 19.56 | 6,642,503 | -0.31(-1.56%) |
Jul 03, 2024 | 19.73 | 19.91 | 19.73 | 19.87 | 5,132,487 | +0.21(+1.07%) |
Jul 02, 2024 | 19.47 | 19.70 | 19.43 | 19.66 | 6,578,463 | -0.28(-1.40%) |
Jul 01, 2024 | 20.16 | 20.18 | 19.92 | 19.94 | 5,936,208 | +0.09(+0.45%) |
Jun 28, 2024 | 19.63 | 19.88 | 19.59 | 19.85 | 8,359,786 | +0.08(+0.40%) |
Jun 27, 2024 | 19.98 | 20.13 | 19.76 | 19.77 | 8,010,277 | -0.96(-4.63%) |
Jun 26, 2024 | 20.52 | 20.75 | 20.49 | 20.73 | 6,271,989 | +0.14(+0.68%) |
Jun 25, 2024 | 20.71 | 20.77 | 20.57 | 20.59 | 6,247,681 | -0.11(-0.53%) |
Jun 24, 2024 | 20.81 | 20.96 | 20.68 | 20.70 | 5,099,888 | +0.20(+0.98%) |
Jun 21, 2024 | 20.40 | 20.55 | 20.31 | 20.50 | 3,944,914 | +0.01(+0.05%) |
Jun 20, 2024 | 20.44 | 20.57 | 20.34 | 20.49 | 6,481,743 | +0.09(+0.44%) |
Jun 18, 2024 | 20.44 | 20.57 | 20.36 | 20.40 | 4,383,886 | -0.15(-0.73%) |
Jun 17, 2024 | 20.34 | 20.57 | 20.26 | 20.55 | 5,535,021 | +0.34(+1.68%) |
Jun 14, 2024 | 20.20 | 20.30 | 19.99 | 20.21 | 11,407,879 | -0.87(-4.13%) |
Jun 13, 2024 | 21.45 | 21.45 | 20.95 | 21.08 | 9,210,621 | -0.65(-2.99%) |
Jun 12, 2024 | 21.88 | 21.96 | 21.71 | 21.73 | 5,286,118 | +0.23(+1.07%) |
Jun 11, 2024 | 21.52 | 21.56 | 21.34 | 21.50 | 4,760,327 | -0.32(-1.47%) |
Jun 10, 2024 | 21.64 | 21.85 | 21.58 | 21.82 | 4,775,250 | -0.03(-0.14%) |
Jun 07, 2024 | 21.75 | 21.93 | 21.70 | 21.85 | 3,978,736 | -0.12(-0.55%) |
Jun 06, 2024 | 22.01 | 22.17 | 21.96 | 21.97 | 3,423,395 | -0.22(-0.99%) |
Jun 05, 2024 | 22.10 | 22.22 | 21.89 | 22.19 | 5,556,603 | +0.48(+2.21%) |
Jun 04, 2024 | 21.81 | 21.86 | 21.61 | 21.71 | 3,970,906 | -0.27(-1.23%) |