Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 20.23 | 20.23 | 19.88 | 20.00 | 7,153,520 | +0.05(+0.25%) |
Aug 16, 2024 | 20.06 | 20.36 | 19.92 | 19.95 | 9,735,579 | +0.15(+0.76%) |
Aug 15, 2024 | 19.55 | 20.17 | 19.48 | 19.80 | 9,433,390 | +0.22(+1.12%) |
Aug 14, 2024 | 19.85 | 20.09 | 19.40 | 19.58 | 13,591,306 | +1.14(+6.18%) |
Aug 13, 2024 | 18.31 | 18.61 | 18.17 | 18.44 | 11,583,970 | +0.41(+2.27%) |
Aug 12, 2024 | 18.24 | 18.28 | 17.99 | 18.03 | 4,714,174 | -0.03(-0.17%) |
Aug 09, 2024 | 17.71 | 18.36 | 17.64 | 18.06 | 6,607,719 | +0.61(+3.50%) |
Aug 08, 2024 | 16.75 | 17.73 | 16.75 | 17.45 | 5,072,256 | +0.76(+4.55%) |
Aug 07, 2024 | 16.74 | 17.06 | 16.66 | 16.69 | 5,063,608 | +0.31(+1.89%) |
Aug 06, 2024 | 16.15 | 16.47 | 15.96 | 16.38 | 5,680,500 | +0.43(+2.70%) |
Aug 05, 2024 | 15.30 | 16.08 | 15.24 | 15.95 | 4,757,034 | -0.42(-2.57%) |
Aug 02, 2024 | 16.36 | 16.41 | 16.02 | 16.37 | 6,523,649 | -0.26(-1.56%) |
Aug 01, 2024 | 17.15 | 17.36 | 16.48 | 16.63 | 5,087,401 | -0.48(-2.81%) |
Jul 31, 2024 | 17.37 | 17.53 | 17.10 | 17.11 | 4,586,175 | -0.21(-1.21%) |
Jul 30, 2024 | 17.62 | 17.76 | 17.23 | 17.32 | 1,999,513 | -0.30(-1.70%) |
Jul 29, 2024 | 17.81 | 17.91 | 17.55 | 17.62 | 3,880,245 | -0.11(-0.62%) |
Jul 26, 2024 | 17.79 | 18.07 | 17.58 | 17.73 | 8,219,905 | +0.14(+0.80%) |
Jul 25, 2024 | 17.50 | 17.92 | 17.39 | 17.59 | 4,392,429 | +0.09(+0.51%) |
Jul 24, 2024 | 17.99 | 18.12 | 17.47 | 17.50 | 3,558,980 | -0.66(-3.63%) |
Jul 23, 2024 | 18.20 | 18.30 | 18.09 | 18.16 | 1,680,005 | -0.20(-1.09%) |
Jul 22, 2024 | 18.23 | 18.43 | 18.02 | 18.36 | 2,256,830 | +0.47(+2.63%) |
Jul 19, 2024 | 17.85 | 18.04 | 17.74 | 17.89 | 3,420,628 | +0.22(+1.25%) |
Jul 18, 2024 | 18.41 | 18.41 | 17.62 | 17.67 | 4,045,036 | -0.90(-4.85%) |
Jul 17, 2024 | 18.47 | 18.66 | 18.38 | 18.57 | 2,780,680 | -0.13(-0.70%) |
Jul 16, 2024 | 18.76 | 18.99 | 18.52 | 18.70 | 3,561,534 | +0.10(+0.54%) |
Jul 15, 2024 | 18.53 | 18.79 | 18.25 | 18.60 | 5,766,156 | +0.16(+0.87%) |
Jul 12, 2024 | 18.20 | 18.52 | 18.15 | 18.44 | 3,118,390 | +0.11(+0.60%) |
Jul 11, 2024 | 18.16 | 18.35 | 17.89 | 18.33 | 5,237,027 | +0.08(+0.44%) |
Jul 10, 2024 | 17.72 | 18.36 | 17.71 | 18.25 | 5,160,917 | +0.80(+4.58%) |
Jul 09, 2024 | 17.11 | 17.46 | 16.99 | 17.45 | 6,488,826 | +0.38(+2.23%) |
Jul 08, 2024 | 17.10 | 17.35 | 17.00 | 17.07 | 3,669,677 | +0.00(+0.00%) |
Jul 05, 2024 | 16.99 | 17.11 | 16.56 | 17.07 | 7,601,530 | +0.24(+1.43%) |
Jul 03, 2024 | 16.75 | 16.99 | 16.68 | 16.83 | 2,264,051 | +0.13(+0.78%) |
Jul 02, 2024 | 16.81 | 16.81 | 16.58 | 16.70 | 4,560,374 | -0.13(-0.77%) |
Jul 01, 2024 | 17.67 | 17.75 | 16.77 | 16.83 | 2,994,962 | -0.76(-4.32%) |
Jun 28, 2024 | 17.93 | 17.95 | 17.36 | 17.59 | 9,276,245 | -0.39(-2.17%) |
Jun 27, 2024 | 17.93 | 18.02 | 17.77 | 17.98 | 5,293,843 | +0.08(+0.45%) |
Jun 26, 2024 | 17.65 | 17.93 | 17.56 | 17.90 | 2,288,456 | +0.01(+0.06%) |
Jun 25, 2024 | 17.81 | 18.00 | 17.74 | 17.89 | 4,241,983 | -0.03(-0.17%) |
Jun 24, 2024 | 17.90 | 18.15 | 17.78 | 17.92 | 4,118,726 | +0.29(+1.64%) |
Jun 21, 2024 | 17.93 | 17.96 | 17.25 | 17.63 | 5,882,342 | -0.35(-1.95%) |
Jun 20, 2024 | 17.31 | 18.03 | 17.27 | 17.98 | 10,174,554 | +0.58(+3.33%) |
Jun 18, 2024 | 17.13 | 17.41 | 16.94 | 17.40 | 4,356,042 | +0.33(+1.93%) |
Jun 17, 2024 | 16.86 | 17.27 | 16.75 | 17.07 | 5,002,303 | -0.11(-0.64%) |
Jun 14, 2024 | 17.30 | 17.35 | 17.03 | 17.18 | 4,057,923 | -0.19(-1.09%) |
Jun 13, 2024 | 18.08 | 18.13 | 17.33 | 17.37 | 7,071,863 | -0.65(-3.61%) |
Jun 12, 2024 | 18.85 | 18.90 | 17.99 | 18.02 | 5,803,627 | -0.62(-3.33%) |
Jun 11, 2024 | 18.67 | 18.76 | 18.48 | 18.64 | 3,541,978 | +0.00(+0.00%) |
Jun 10, 2024 | 18.54 | 18.77 | 18.45 | 18.64 | 3,737,254 | -0.19(-1.01%) |
Jun 07, 2024 | 18.93 | 19.21 | 18.73 | 18.83 | 8,594,972 | -0.32(-1.67%) |
Jun 06, 2024 | 19.02 | 19.36 | 19.01 | 19.15 | 4,508,868 | +0.28(+1.48%) |
Jun 05, 2024 | 18.99 | 19.18 | 18.82 | 18.87 | 4,377,865 | -0.12(-0.63%) |
Jun 04, 2024 | 19.03 | 19.36 | 18.90 | 18.99 | 5,380,144 | -0.18(-0.94%) |