Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.52 | 24.65 | 24.21 | 24.63 | 906,203 | +0.32(+1.32%) |
Aug 22, 2024 | 24.64 | 24.88 | 24.30 | 24.31 | 636,844 | -0.35(-1.42%) |
Aug 21, 2024 | 24.36 | 24.73 | 24.10 | 24.66 | 1,466,048 | +0.30(+1.23%) |
Aug 20, 2024 | 24.24 | 24.75 | 24.21 | 24.36 | 1,799,884 | +0.05(+0.21%) |
Aug 19, 2024 | 24.00 | 24.44 | 23.82 | 24.31 | 1,540,625 | +0.72(+3.05%) |
Aug 16, 2024 | 23.61 | 23.75 | 23.36 | 23.59 | 1,188,567 | +0.02(+0.08%) |
Aug 15, 2024 | 23.66 | 23.93 | 23.36 | 23.57 | 1,293,843 | +0.18(+0.77%) |
Aug 14, 2024 | 22.99 | 23.56 | 22.93 | 23.39 | 2,244,596 | +0.37(+1.61%) |
Aug 13, 2024 | 22.45 | 23.34 | 22.39 | 23.02 | 2,558,211 | +0.68(+3.04%) |
Aug 12, 2024 | 22.55 | 22.73 | 22.00 | 22.34 | 2,189,361 | -0.06(-0.27%) |
Aug 09, 2024 | 22.50 | 22.76 | 22.11 | 22.40 | 3,760,023 | -0.57(-2.48%) |
Aug 08, 2024 | 22.79 | 23.35 | 22.54 | 22.97 | 2,115,753 | +0.47(+2.09%) |
Aug 07, 2024 | 22.64 | 22.99 | 22.15 | 22.50 | 1,762,170 | +0.04(+0.18%) |
Aug 06, 2024 | 23.00 | 23.36 | 22.40 | 22.46 | 2,767,288 | -0.57(-2.48%) |
Aug 05, 2024 | 23.17 | 23.39 | 22.74 | 23.03 | 2,193,193 | -0.73(-3.07%) |
Aug 02, 2024 | 23.21 | 23.91 | 22.57 | 23.76 | 2,685,136 | +0.24(+1.02%) |
Aug 01, 2024 | 21.00 | 23.55 | 21.00 | 23.52 | 7,810,479 | +3.97(+20.31%) |
Jul 31, 2024 | 19.73 | 20.03 | 19.46 | 19.55 | 1,664,754 | -0.26(-1.31%) |
Jul 30, 2024 | 19.99 | 20.15 | 19.60 | 19.81 | 1,422,818 | -0.20(-1.00%) |
Jul 29, 2024 | 20.61 | 21.00 | 19.89 | 20.01 | 1,230,971 | -0.59(-2.86%) |
Jul 26, 2024 | 20.33 | 20.69 | 20.33 | 20.60 | 1,375,168 | +0.43(+2.13%) |
Jul 25, 2024 | 20.39 | 20.69 | 20.13 | 20.17 | 1,855,888 | -0.09(-0.44%) |
Jul 24, 2024 | 20.21 | 20.46 | 20.01 | 20.26 | 835,954 | +0.04(+0.20%) |
Jul 23, 2024 | 20.02 | 20.40 | 19.78 | 20.22 | 1,422,469 | +0.21(+1.05%) |
Jul 22, 2024 | 20.02 | 20.23 | 19.78 | 20.01 | 1,178,309 | -0.03(-0.15%) |
Jul 19, 2024 | 19.95 | 20.51 | 19.86 | 20.04 | 1,967,059 | +0.13(+0.65%) |
Jul 18, 2024 | 19.52 | 20.15 | 19.52 | 19.91 | 1,915,466 | +0.32(+1.63%) |
Jul 17, 2024 | 19.29 | 19.64 | 19.18 | 19.59 | 1,196,675 | +0.23(+1.19%) |
Jul 16, 2024 | 19.22 | 19.53 | 19.11 | 19.36 | 981,303 | +0.31(+1.63%) |
Jul 15, 2024 | 19.10 | 19.10 | 18.75 | 19.05 | 1,225,007 | +0.13(+0.69%) |
Jul 12, 2024 | 18.77 | 19.16 | 18.75 | 18.92 | 1,167,857 | +0.36(+1.94%) |
Jul 11, 2024 | 18.01 | 18.64 | 17.94 | 18.56 | 2,022,849 | +0.73(+4.09%) |
Jul 10, 2024 | 18.78 | 18.78 | 17.63 | 17.83 | 1,607,476 | -0.92(-4.91%) |
Jul 09, 2024 | 19.06 | 19.10 | 18.75 | 18.75 | 1,074,660 | -0.34(-1.78%) |
Jul 08, 2024 | 19.56 | 19.56 | 19.09 | 19.09 | 1,794,475 | +0.07(+0.37%) |
Jul 05, 2024 | 18.53 | 19.03 | 18.52 | 19.02 | 1,399,270 | +0.41(+2.20%) |
Jul 03, 2024 | 18.22 | 18.64 | 18.13 | 18.61 | 630,687 | +0.37(+2.03%) |
Jul 02, 2024 | 18.34 | 18.34 | 18.06 | 18.24 | 1,147,711 | -0.10(-0.55%) |
Jul 01, 2024 | 18.57 | 18.69 | 18.17 | 18.34 | 2,302,761 | -0.18(-0.97%) |
Jun 28, 2024 | 18.54 | 18.92 | 18.33 | 18.52 | 23,553,554 | +0.08(+0.43%) |
Jun 27, 2024 | 18.71 | 19.03 | 18.28 | 18.44 | 2,502,820 | -0.19(-1.02%) |
Jun 26, 2024 | 18.35 | 18.89 | 18.23 | 18.63 | 2,316,534 | +0.17(+0.92%) |
Jun 25, 2024 | 18.93 | 19.10 | 18.39 | 18.46 | 1,777,569 | -0.47(-2.48%) |
Jun 24, 2024 | 19.02 | 19.07 | 18.61 | 18.93 | 2,452,544 | -0.07(-0.37%) |
Jun 21, 2024 | 18.59 | 19.07 | 18.48 | 19.00 | 2,169,229 | +0.44(+2.37%) |
Jun 20, 2024 | 19.01 | 19.02 | 18.51 | 18.56 | 1,365,894 | -0.45(-2.37%) |
Jun 18, 2024 | 19.03 | 19.15 | 18.89 | 19.01 | 1,225,781 | -0.03(-0.16%) |
Jun 17, 2024 | 19.22 | 19.27 | 18.82 | 19.04 | 1,279,136 | -0.25(-1.30%) |
Jun 14, 2024 | 19.11 | 19.43 | 19.05 | 19.29 | 910,755 | +0.11(+0.57%) |
Jun 13, 2024 | 19.66 | 19.73 | 19.13 | 19.18 | 1,005,580 | -0.57(-2.89%) |
Jun 12, 2024 | 20.20 | 20.23 | 19.72 | 19.75 | 1,199,728 | -0.35(-1.74%) |
Jun 11, 2024 | 19.48 | 20.16 | 19.28 | 20.10 | 3,890,853 | -0.01(-0.05%) |
Jun 10, 2024 | 20.05 | 20.34 | 19.86 | 20.11 | 1,206,597 | +0.00(+0.00%) |
Jun 07, 2024 | 20.24 | 20.29 | 19.84 | 20.11 | 1,111,727 | -0.09(-0.45%) |
Jun 06, 2024 | 19.41 | 20.55 | 18.88 | 20.20 | 1,840,048 | +0.64(+3.27%) |
Jun 05, 2024 | 19.11 | 19.59 | 18.91 | 19.56 | 2,030,985 | +0.49(+2.57%) |
Jun 04, 2024 | 18.94 | 19.09 | 18.55 | 19.07 | 1,374,965 | +0.15(+0.79%) |