Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 21.65 | 21.85 | 21.57 | 21.69 | 8,446,823 | +0.14(+0.65%) |
Aug 20, 2024 | 21.64 | 21.71 | 21.39 | 21.55 | 11,291,413 | -0.09(-0.42%) |
Aug 19, 2024 | 21.73 | 21.92 | 21.63 | 21.64 | 10,019,651 | -0.03(-0.14%) |
Aug 16, 2024 | 21.44 | 21.71 | 21.36 | 21.67 | 11,269,856 | +0.10(+0.46%) |
Aug 15, 2024 | 21.19 | 21.62 | 21.18 | 21.57 | 10,728,443 | +0.39(+1.84%) |
Aug 14, 2024 | 21.16 | 21.47 | 21.12 | 21.18 | 16,462,476 | -0.16(-0.75%) |
Aug 13, 2024 | 21.14 | 21.49 | 21.12 | 21.34 | 16,625,471 | +0.25(+1.19%) |
Aug 12, 2024 | 21.08 | 21.16 | 20.84 | 21.09 | 17,581,104 | +0.07(+0.33%) |
Aug 09, 2024 | 21.20 | 21.23 | 20.91 | 21.02 | 20,636,944 | -0.23(-1.08%) |
Aug 08, 2024 | 20.57 | 21.36 | 20.41 | 21.25 | 21,849,860 | +0.63(+3.06%) |
Aug 07, 2024 | 20.69 | 21.05 | 20.45 | 20.62 | 24,344,468 | -0.24(-1.15%) |
Aug 06, 2024 | 20.15 | 20.92 | 19.91 | 20.86 | 44,392,508 | +2.67(+14.68%) |
Aug 05, 2024 | 18.71 | 18.87 | 18.11 | 18.19 | 21,724,848 | -0.63(-3.35%) |
Aug 02, 2024 | 18.65 | 18.84 | 18.42 | 18.82 | 17,701,508 | +0.19(+1.02%) |
Aug 01, 2024 | 18.67 | 18.70 | 18.39 | 18.63 | 12,821,414 | +0.14(+0.76%) |
Jul 31, 2024 | 18.67 | 18.76 | 18.36 | 18.49 | 42,056,176 | -0.26(-1.39%) |
Jul 30, 2024 | 18.52 | 18.81 | 18.30 | 18.75 | 12,381,345 | -0.05(-0.27%) |
Jul 29, 2024 | 18.65 | 18.90 | 18.52 | 18.80 | 12,564,821 | +0.11(+0.59%) |
Jul 26, 2024 | 18.37 | 18.79 | 18.31 | 18.69 | 11,484,666 | +0.44(+2.41%) |
Jul 25, 2024 | 18.33 | 18.71 | 18.24 | 18.25 | 11,082,240 | +0.08(+0.44%) |
Jul 24, 2024 | 17.92 | 18.25 | 17.85 | 18.17 | 9,393,779 | +0.24(+1.34%) |
Jul 23, 2024 | 18.09 | 18.23 | 17.91 | 17.93 | 12,490,964 | -0.30(-1.65%) |
Jul 22, 2024 | 18.21 | 18.27 | 18.00 | 18.23 | 15,788,664 | -0.02(-0.11%) |
Jul 19, 2024 | 18.46 | 18.49 | 18.16 | 18.25 | 15,412,386 | -0.07(-0.38%) |
Jul 18, 2024 | 18.45 | 18.75 | 18.31 | 18.32 | 14,131,327 | -0.12(-0.65%) |
Jul 17, 2024 | 18.27 | 18.77 | 18.27 | 18.44 | 17,834,692 | +0.19(+1.04%) |
Jul 16, 2024 | 18.05 | 18.36 | 18.00 | 18.25 | 15,408,205 | +0.14(+0.77%) |
Jul 15, 2024 | 18.34 | 18.39 | 18.09 | 18.11 | 14,171,746 | -0.23(-1.25%) |
Jul 12, 2024 | 18.11 | 18.41 | 17.96 | 18.34 | 12,523,549 | +0.42(+2.34%) |
Jul 11, 2024 | 17.77 | 17.94 | 17.67 | 17.92 | 35,772,136 | +0.22(+1.24%) |
Jul 10, 2024 | 18.14 | 18.24 | 17.68 | 17.70 | 24,692,572 | -0.52(-2.85%) |
Jul 09, 2024 | 18.26 | 18.30 | 17.98 | 18.22 | 12,147,276 | -0.03(-0.16%) |
Jul 08, 2024 | 18.29 | 18.29 | 18.00 | 18.25 | 15,968,413 | -0.06(-0.33%) |
Jul 05, 2024 | 18.28 | 18.32 | 18.14 | 18.31 | 12,172,638 | +0.00(+0.00%) |
Jul 03, 2024 | 18.38 | 18.41 | 18.20 | 18.31 | 5,859,538 | +0.07(+0.38%) |
Jul 02, 2024 | 18.01 | 18.26 | 17.99 | 18.24 | 14,781,917 | +0.29(+1.62%) |
Jul 01, 2024 | 18.23 | 18.39 | 17.89 | 17.95 | 21,089,860 | -0.23(-1.27%) |
Jun 28, 2024 | 18.43 | 18.59 | 18.04 | 18.18 | 57,323,272 | -0.24(-1.30%) |
Jun 27, 2024 | 18.56 | 18.62 | 18.33 | 18.42 | 18,657,662 | -0.17(-0.91%) |
Jun 26, 2024 | 18.50 | 18.61 | 18.26 | 18.59 | 16,542,106 | -0.06(-0.32%) |
Jun 25, 2024 | 18.78 | 18.87 | 18.52 | 18.65 | 15,265,431 | -0.25(-1.32%) |
Jun 24, 2024 | 18.82 | 18.98 | 18.68 | 18.90 | 19,862,840 | +0.37(+2.00%) |
Jun 21, 2024 | 18.91 | 18.99 | 18.40 | 18.53 | 63,387,744 | -0.31(-1.65%) |
Jun 20, 2024 | 18.65 | 18.86 | 18.55 | 18.84 | 24,976,364 | +0.32(+1.73%) |
Jun 18, 2024 | 18.78 | 18.89 | 18.40 | 18.52 | 21,747,356 | -0.27(-1.44%) |
Jun 17, 2024 | 17.96 | 18.82 | 17.96 | 18.79 | 20,146,690 | +0.72(+3.98%) |
Jun 14, 2024 | 17.89 | 18.08 | 17.75 | 18.07 | 15,356,142 | +0.04(+0.22%) |
Jun 13, 2024 | 18.00 | 18.16 | 17.83 | 18.03 | 14,768,038 | +0.07(+0.39%) |
Jun 12, 2024 | 18.50 | 18.60 | 17.90 | 17.96 | 19,718,904 | -0.51(-2.76%) |
Jun 11, 2024 | 18.21 | 18.48 | 18.09 | 18.47 | 23,197,394 | +0.18(+0.98%) |
Jun 10, 2024 | 18.28 | 18.41 | 18.09 | 18.29 | 16,708,249 | -0.10(-0.54%) |
Jun 07, 2024 | 18.68 | 18.76 | 18.37 | 18.39 | 17,923,418 | -0.24(-1.29%) |
Jun 06, 2024 | 18.85 | 18.98 | 18.52 | 18.63 | 27,907,596 | -0.36(-1.90%) |
Jun 05, 2024 | 19.07 | 19.18 | 18.82 | 18.99 | 20,674,548 | -0.16(-0.84%) |
Jun 04, 2024 | 19.26 | 19.26 | 18.91 | 19.15 | 18,523,478 | -0.09(-0.47%) |