Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 14.22 | 14.48 | 14.05 | 14.30 | 3,635,393 | +0.03(+0.21%) |
Aug 15, 2024 | 14.11 | 14.49 | 13.83 | 14.27 | 6,951,628 | +0.35(+2.51%) |
Aug 14, 2024 | 14.80 | 14.96 | 13.89 | 13.92 | 5,977,317 | -0.92(-6.20%) |
Aug 13, 2024 | 14.50 | 15.06 | 14.32 | 14.84 | 5,440,070 | +0.24(+1.64%) |
Aug 12, 2024 | 15.21 | 15.24 | 14.46 | 14.60 | 4,707,337 | -0.68(-4.45%) |
Aug 09, 2024 | 15.83 | 15.98 | 15.04 | 15.28 | 4,413,196 | -0.61(-3.84%) |
Aug 08, 2024 | 14.98 | 15.95 | 14.96 | 15.89 | 4,085,158 | +0.89(+5.93%) |
Aug 07, 2024 | 16.00 | 16.17 | 14.92 | 15.00 | 8,169,056 | -0.62(-3.94%) |
Aug 06, 2024 | 16.08 | 16.12 | 15.24 | 15.62 | 6,776,974 | +0.44(+2.87%) |
Aug 05, 2024 | 14.35 | 16.20 | 14.33 | 15.18 | 6,287,642 | -0.78(-4.89%) |
Aug 02, 2024 | 15.90 | 17.21 | 15.50 | 15.96 | 11,217,275 | -0.32(-1.97%) |
Aug 01, 2024 | 18.05 | 18.45 | 15.21 | 16.28 | 28,130,800 | -4.72(-22.48%) |
Jul 31, 2024 | 20.02 | 21.11 | 20.01 | 21.00 | 7,305,999 | +1.00(+5.00%) |
Jul 30, 2024 | 20.85 | 20.99 | 19.65 | 20.00 | 5,539,825 | -0.84(-4.03%) |
Jul 29, 2024 | 21.19 | 21.22 | 20.68 | 20.84 | 4,159,193 | -0.38(-1.79%) |
Jul 26, 2024 | 21.16 | 21.67 | 21.16 | 21.22 | 3,365,490 | +0.14(+0.66%) |
Jul 25, 2024 | 21.36 | 22.09 | 21.07 | 21.08 | 6,134,196 | -1.21(-5.43%) |
Jul 24, 2024 | 23.00 | 23.08 | 22.05 | 22.29 | 4,332,244 | -1.02(-4.38%) |
Jul 23, 2024 | 23.75 | 24.21 | 23.10 | 23.31 | 4,996,316 | -0.68(-2.83%) |
Jul 22, 2024 | 24.85 | 25.09 | 23.95 | 23.99 | 4,062,865 | -0.68(-2.76%) |
Jul 19, 2024 | 26.00 | 26.36 | 24.59 | 24.67 | 4,697,579 | -1.77(-6.69%) |
Jul 18, 2024 | 26.34 | 27.25 | 26.22 | 26.44 | 4,322,020 | +0.17(+0.65%) |
Jul 17, 2024 | 26.70 | 26.97 | 25.82 | 26.27 | 3,274,611 | -0.72(-2.67%) |
Jul 16, 2024 | 27.00 | 27.12 | 26.15 | 26.99 | 3,307,279 | +0.04(+0.15%) |
Jul 15, 2024 | 27.38 | 27.38 | 26.31 | 26.95 | 4,989,059 | +0.49(+1.85%) |
Jul 12, 2024 | 26.68 | 27.68 | 26.41 | 26.46 | 4,265,152 | -0.57(-2.11%) |
Jul 11, 2024 | 27.00 | 27.47 | 26.47 | 27.03 | 3,654,837 | +0.28(+1.05%) |
Jul 10, 2024 | 26.97 | 27.40 | 26.07 | 26.75 | 2,985,166 | +0.07(+0.26%) |
Jul 09, 2024 | 27.40 | 27.80 | 26.60 | 26.68 | 2,619,752 | -1.14(-4.10%) |
Jul 08, 2024 | 28.00 | 28.73 | 27.51 | 27.82 | 2,568,569 | +0.00(+0.00%) |
Jul 05, 2024 | 27.34 | 28.48 | 27.32 | 27.82 | 3,558,504 | +0.39(+1.42%) |
Jul 03, 2024 | 27.81 | 27.88 | 27.12 | 27.43 | 1,443,837 | -0.46(-1.65%) |
Jul 02, 2024 | 28.08 | 28.47 | 27.30 | 27.89 | 1,819,872 | +0.28(+1.01%) |
Jul 01, 2024 | 28.25 | 28.49 | 26.84 | 27.61 | 2,827,473 | -0.48(-1.69%) |
Jun 28, 2024 | 28.00 | 28.47 | 27.68 | 28.09 | 2,226,757 | +0.07(+0.23%) |
Jun 27, 2024 | 27.70 | 28.05 | 27.11 | 28.02 | 4,222,820 | -0.13(-0.46%) |
Jun 26, 2024 | 25.93 | 28.25 | 25.67 | 28.15 | 4,395,144 | +2.07(+7.94%) |
Jun 25, 2024 | 26.67 | 26.74 | 25.84 | 26.08 | 2,735,783 | -0.65(-2.43%) |
Jun 24, 2024 | 26.65 | 27.08 | 26.20 | 26.73 | 3,263,260 | -0.16(-0.60%) |
Jun 21, 2024 | 25.95 | 27.11 | 25.19 | 26.89 | 6,422,253 | +0.75(+2.87%) |
Jun 20, 2024 | 25.97 | 26.89 | 25.93 | 26.14 | 3,838,818 | +0.18(+0.67%) |
Jun 18, 2024 | 27.65 | 27.65 | 25.69 | 25.96 | 6,096,395 | -1.64(-5.92%) |
Jun 17, 2024 | 28.30 | 28.66 | 27.56 | 27.60 | 3,759,709 | -0.62(-2.20%) |
Jun 14, 2024 | 29.00 | 29.50 | 27.73 | 28.22 | 3,325,352 | -0.87(-2.99%) |
Jun 13, 2024 | 29.64 | 30.17 | 28.61 | 29.09 | 4,196,377 | -0.25(-0.85%) |
Jun 12, 2024 | 30.50 | 31.32 | 29.26 | 29.34 | 5,211,886 | -0.77(-2.56%) |
Jun 11, 2024 | 32.05 | 32.23 | 30.06 | 30.11 | 6,423,676 | -2.36(-7.27%) |
Jun 10, 2024 | 31.50 | 33.26 | 30.01 | 32.47 | 8,862,813 | +0.79(+2.49%) |
Jun 07, 2024 | 27.97 | 32.18 | 27.70 | 31.68 | 17,413,424 | +4.28(+15.62%) |
Jun 06, 2024 | 25.77 | 27.64 | 25.51 | 27.40 | 5,387,074 | +1.46(+5.63%) |
Jun 05, 2024 | 25.67 | 26.14 | 25.05 | 25.94 | 4,160,368 | +0.55(+2.17%) |
Jun 04, 2024 | 26.15 | 26.19 | 25.32 | 25.39 | 1,779,287 | -1.07(-4.04%) |