Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 19.75 | 19.96 | 19.21 | 19.37 | 11,347,774 | -0.75(-3.73%) |
Aug 30, 2024 | 20.38 | 20.40 | 19.84 | 20.12 | 11,026,202 | -0.05(-0.25%) |
Aug 29, 2024 | 20.40 | 20.66 | 20.09 | 20.17 | 7,615,262 | -0.15(-0.74%) |
Aug 28, 2024 | 21.15 | 21.20 | 20.00 | 20.32 | 10,955,739 | -1.04(-4.87%) |
Aug 27, 2024 | 20.80 | 21.54 | 20.59 | 21.36 | 8,037,791 | +0.40(+1.91%) |
Aug 26, 2024 | 21.12 | 21.16 | 20.79 | 20.96 | 10,643,974 | -0.16(-0.76%) |
Aug 23, 2024 | 20.06 | 21.21 | 20.00 | 21.12 | 13,294,537 | +1.23(+6.18%) |
Aug 22, 2024 | 20.14 | 20.37 | 19.85 | 19.89 | 7,408,015 | -0.29(-1.44%) |
Aug 21, 2024 | 19.73 | 20.20 | 19.52 | 20.18 | 9,823,903 | +0.35(+1.77%) |
Aug 20, 2024 | 20.36 | 20.43 | 19.69 | 19.83 | 10,338,954 | -0.45(-2.22%) |
Aug 19, 2024 | 19.93 | 20.31 | 19.81 | 20.28 | 11,364,220 | +0.30(+1.50%) |
Aug 16, 2024 | 19.51 | 20.04 | 19.40 | 19.98 | 14,101,765 | +0.43(+2.20%) |
Aug 15, 2024 | 19.32 | 20.07 | 19.14 | 19.55 | 24,661,346 | +0.90(+4.83%) |
Aug 14, 2024 | 18.73 | 19.06 | 18.57 | 18.65 | 13,599,709 | +0.24(+1.30%) |
Aug 13, 2024 | 18.78 | 18.84 | 18.36 | 18.41 | 12,882,699 | -0.13(-0.70%) |
Aug 12, 2024 | 18.36 | 18.79 | 18.11 | 18.54 | 18,871,554 | +0.62(+3.46%) |
Aug 09, 2024 | 17.80 | 18.28 | 17.55 | 17.92 | 17,345,968 | +0.19(+1.07%) |
Aug 08, 2024 | 17.67 | 18.10 | 16.68 | 17.73 | 48,742,352 | +0.61(+3.56%) |
Aug 07, 2024 | 17.60 | 17.64 | 16.86 | 17.12 | 32,352,324 | -0.09(-0.52%) |
Aug 06, 2024 | 17.03 | 17.52 | 16.25 | 17.21 | 22,415,432 | +0.79(+4.81%) |
Aug 05, 2024 | 14.70 | 16.73 | 13.98 | 16.42 | 44,836,112 | -1.46(-8.17%) |
Aug 02, 2024 | 19.20 | 19.29 | 17.69 | 17.88 | 30,564,506 | -2.36(-11.66%) |
Aug 01, 2024 | 20.89 | 21.30 | 19.83 | 20.24 | 13,094,883 | -0.33(-1.60%) |
Jul 31, 2024 | 20.84 | 21.21 | 20.53 | 20.57 | 9,182,338 | +0.17(+0.83%) |
Jul 30, 2024 | 21.30 | 21.35 | 20.29 | 20.40 | 11,003,004 | -0.78(-3.68%) |
Jul 29, 2024 | 21.56 | 21.84 | 20.95 | 21.18 | 8,111,725 | -0.02(-0.09%) |
Jul 26, 2024 | 21.59 | 21.98 | 21.12 | 21.20 | 8,362,509 | +0.02(+0.09%) |
Jul 25, 2024 | 21.16 | 21.79 | 20.63 | 21.18 | 9,125,907 | -0.23(-1.07%) |
Jul 24, 2024 | 22.66 | 22.91 | 21.36 | 21.41 | 13,127,036 | -1.46(-6.38%) |
Jul 23, 2024 | 23.23 | 23.40 | 22.82 | 22.87 | 10,273,382 | -0.55(-2.35%) |
Jul 22, 2024 | 23.24 | 24.02 | 23.09 | 23.42 | 16,676,087 | +0.01(+0.04%) |
Jul 19, 2024 | 22.94 | 23.87 | 22.80 | 23.41 | 9,348,443 | +0.58(+2.54%) |
Jul 18, 2024 | 24.22 | 24.45 | 22.66 | 22.83 | 14,283,252 | -1.35(-5.58%) |
Jul 17, 2024 | 24.13 | 24.88 | 23.57 | 24.18 | 14,118,354 | -0.45(-1.83%) |
Jul 16, 2024 | 24.06 | 24.81 | 23.35 | 24.63 | 23,012,772 | +0.69(+2.88%) |
Jul 15, 2024 | 23.00 | 24.01 | 22.76 | 23.94 | 20,358,508 | +1.66(+7.45%) |
Jul 12, 2024 | 22.00 | 22.45 | 21.75 | 22.28 | 10,380,668 | +0.24(+1.09%) |
Jul 11, 2024 | 22.65 | 22.98 | 21.98 | 22.04 | 13,146,182 | -0.28(-1.25%) |
Jul 10, 2024 | 22.71 | 22.87 | 22.08 | 22.32 | 12,615,045 | -0.28(-1.24%) |
Jul 09, 2024 | 22.25 | 23.27 | 22.15 | 22.60 | 12,186,377 | +0.51(+2.31%) |
Jul 08, 2024 | 22.72 | 22.88 | 21.91 | 22.09 | 10,570,753 | -0.59(-2.60%) |
Jul 05, 2024 | 22.08 | 22.74 | 21.72 | 22.68 | 9,400,870 | -0.21(-0.92%) |
Jul 03, 2024 | 22.45 | 23.13 | 22.45 | 22.89 | 7,631,220 | +0.43(+1.91%) |
Jul 02, 2024 | 22.64 | 22.80 | 22.07 | 22.46 | 9,489,076 | -0.33(-1.45%) |