Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.74 | 21.45 | 20.01 | 20.17 | 6,436,309 | -1.06(-4.99%) |
Aug 22, 2024 | 21.90 | 22.54 | 20.93 | 21.23 | 5,590,042 | -0.57(-2.61%) |
Aug 21, 2024 | 22.79 | 22.99 | 21.16 | 21.80 | 8,118,275 | -0.74(-3.28%) |
Aug 20, 2024 | 22.02 | 23.36 | 21.86 | 22.54 | 7,965,223 | +0.29(+1.30%) |
Aug 19, 2024 | 22.04 | 23.76 | 21.32 | 22.25 | 27,207,608 | +3.19(+16.74%) |
Aug 16, 2024 | 18.93 | 19.29 | 18.83 | 19.06 | 4,284,513 | +0.12(+0.63%) |
Aug 15, 2024 | 19.21 | 19.25 | 18.87 | 18.94 | 2,595,355 | -0.12(-0.63%) |
Aug 14, 2024 | 19.56 | 19.57 | 18.73 | 19.06 | 2,978,569 | -0.23(-1.19%) |
Aug 13, 2024 | 18.65 | 19.40 | 18.44 | 19.29 | 2,202,240 | +0.67(+3.60%) |
Aug 12, 2024 | 18.77 | 19.15 | 18.45 | 18.62 | 2,552,170 | +0.30(+1.64%) |
Aug 09, 2024 | 18.89 | 18.90 | 18.17 | 18.32 | 2,505,264 | -0.50(-2.66%) |
Aug 08, 2024 | 18.41 | 18.84 | 18.06 | 18.82 | 2,322,138 | +0.32(+1.73%) |
Aug 07, 2024 | 19.20 | 19.32 | 18.20 | 18.50 | 2,730,672 | -0.22(-1.18%) |
Aug 06, 2024 | 18.58 | 19.30 | 18.21 | 18.72 | 2,928,337 | +0.11(+0.59%) |
Aug 05, 2024 | 17.27 | 19.30 | 17.12 | 18.61 | 3,529,929 | -0.38(-2.00%) |
Aug 02, 2024 | 18.95 | 19.45 | 18.51 | 18.99 | 4,438,372 | -0.33(-1.71%) |
Aug 01, 2024 | 19.75 | 20.17 | 18.86 | 19.32 | 3,507,364 | -0.37(-1.88%) |
Jul 31, 2024 | 19.74 | 20.40 | 19.32 | 19.69 | 5,376,433 | +0.69(+3.63%) |
Jul 30, 2024 | 18.51 | 19.11 | 18.28 | 19.00 | 3,402,443 | +0.21(+1.12%) |
Jul 29, 2024 | 18.35 | 18.94 | 18.05 | 18.79 | 5,799,901 | +1.76(+10.33%) |
Jul 26, 2024 | 17.34 | 17.34 | 16.53 | 17.03 | 3,652,721 | -0.35(-2.01%) |
Jul 25, 2024 | 17.75 | 17.84 | 17.34 | 17.38 | 2,737,320 | -0.35(-1.97%) |
Jul 24, 2024 | 18.13 | 18.41 | 17.60 | 17.73 | 2,560,573 | -0.56(-3.06%) |
Jul 23, 2024 | 17.70 | 18.55 | 17.65 | 18.29 | 3,228,412 | +0.54(+3.04%) |
Jul 22, 2024 | 17.50 | 18.01 | 17.03 | 17.75 | 5,058,939 | +0.82(+4.84%) |
Jul 19, 2024 | 17.11 | 17.11 | 16.52 | 16.93 | 4,070,965 | -0.58(-3.31%) |
Jul 18, 2024 | 18.25 | 18.54 | 17.43 | 17.51 | 4,923,196 | -0.40(-2.23%) |
Jul 17, 2024 | 17.99 | 18.34 | 17.68 | 17.91 | 4,832,554 | -0.39(-2.13%) |
Jul 16, 2024 | 18.29 | 18.44 | 17.88 | 18.30 | 2,444,775 | +0.19(+1.05%) |
Jul 15, 2024 | 17.66 | 18.23 | 17.32 | 18.11 | 4,361,366 | +1.06(+6.22%) |
Jul 12, 2024 | 17.50 | 17.59 | 16.73 | 17.05 | 9,290,730 | -0.82(-4.59%) |
Jul 11, 2024 | 18.50 | 18.60 | 17.64 | 17.87 | 8,080,334 | -1.96(-9.88%) |
Jul 10, 2024 | 19.40 | 20.21 | 19.25 | 19.83 | 5,948,072 | +0.43(+2.22%) |
Jul 09, 2024 | 18.75 | 19.54 | 18.50 | 19.40 | 5,664,941 | +0.64(+3.41%) |
Jul 08, 2024 | 20.61 | 20.68 | 18.65 | 18.76 | 11,354,824 | -3.35(-15.15%) |
Jul 05, 2024 | 21.74 | 22.32 | 20.87 | 22.11 | 7,243,788 | -0.62(-2.73%) |
Jul 03, 2024 | 22.97 | 23.37 | 22.72 | 22.73 | 1,781,717 | +0.15(+0.66%) |
Jul 02, 2024 | 22.99 | 23.78 | 22.25 | 22.58 | 3,749,586 | -0.39(-1.70%) |
Jul 01, 2024 | 22.39 | 22.98 | 22.06 | 22.97 | 3,423,958 | +0.80(+3.61%) |
Jun 28, 2024 | 21.83 | 22.62 | 21.76 | 22.17 | 3,889,304 | +0.45(+2.07%) |
Jun 27, 2024 | 21.61 | 22.60 | 21.37 | 21.72 | 3,139,803 | +0.12(+0.56%) |
Jun 26, 2024 | 20.91 | 21.68 | 20.75 | 21.60 | 2,934,900 | +0.89(+4.30%) |
Jun 25, 2024 | 20.15 | 20.83 | 20.15 | 20.71 | 2,598,219 | +0.46(+2.27%) |
Jun 24, 2024 | 19.95 | 20.77 | 19.66 | 20.25 | 4,304,898 | +0.60(+3.05%) |
Jun 21, 2024 | 19.66 | 20.08 | 19.21 | 19.65 | 3,787,411 | -0.51(-2.53%) |
Jun 20, 2024 | 19.54 | 20.78 | 19.51 | 20.16 | 5,281,658 | +1.15(+6.05%) |
Jun 18, 2024 | 19.08 | 19.45 | 18.60 | 19.01 | 3,343,031 | +0.17(+0.90%) |
Jun 17, 2024 | 18.69 | 18.95 | 18.22 | 18.84 | 2,389,081 | +0.31(+1.67%) |
Jun 14, 2024 | 18.55 | 19.05 | 18.50 | 18.53 | 3,973,394 | -0.24(-1.28%) |
Jun 13, 2024 | 18.80 | 18.86 | 18.04 | 18.77 | 4,060,693 | +0.31(+1.68%) |
Jun 12, 2024 | 18.23 | 18.91 | 17.96 | 18.46 | 4,689,073 | +0.81(+4.59%) |
Jun 11, 2024 | 19.04 | 19.05 | 16.84 | 17.65 | 12,942,250 | -2.89(-14.07%) |
Jun 10, 2024 | 19.83 | 20.79 | 19.54 | 20.54 | 4,967,546 | +1.00(+5.12%) |
Jun 07, 2024 | 19.19 | 20.10 | 19.10 | 19.54 | 8,832,503 | +0.20(+1.03%) |
Jun 06, 2024 | 21.65 | 21.72 | 18.80 | 19.34 | 20,158,004 | -4.46(-18.74%) |
Jun 05, 2024 | 21.50 | 23.82 | 21.50 | 23.80 | 7,963,643 | +2.52(+11.84%) |
Jun 04, 2024 | 21.70 | 22.09 | 20.95 | 21.28 | 5,848,746 | +0.06(+0.28%) |