Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 17.18 | 17.53 | 17.03 | 17.27 | 1,079,544 | +0.01(+0.06%) |
Aug 15, 2024 | 16.94 | 17.67 | 16.94 | 17.26 | 1,707,231 | +0.64(+3.85%) |
Aug 14, 2024 | 16.45 | 16.77 | 16.33 | 16.62 | 1,652,971 | +0.32(+1.96%) |
Aug 13, 2024 | 15.43 | 16.40 | 15.20 | 16.30 | 2,201,465 | +0.92(+5.98%) |
Aug 12, 2024 | 15.66 | 15.82 | 15.32 | 15.38 | 2,108,454 | -0.25(-1.60%) |
Aug 09, 2024 | 16.04 | 16.29 | 15.44 | 15.63 | 1,774,694 | -0.34(-2.13%) |
Aug 08, 2024 | 16.80 | 17.04 | 15.94 | 15.97 | 2,246,698 | -0.98(-5.81%) |
Aug 07, 2024 | 16.99 | 17.48 | 16.91 | 16.95 | 1,608,565 | -0.03(-0.15%) |
Aug 06, 2024 | 18.29 | 18.67 | 16.45 | 16.98 | 3,110,272 | -1.31(-7.16%) |
Aug 05, 2024 | 18.97 | 18.97 | 18.16 | 18.29 | 2,286,616 | -1.33(-6.78%) |
Aug 02, 2024 | 19.49 | 19.87 | 18.97 | 19.62 | 1,487,443 | -0.43(-2.14%) |
Aug 01, 2024 | 20.83 | 20.93 | 19.75 | 20.05 | 2,155,102 | -0.80(-3.84%) |
Jul 31, 2024 | 20.76 | 21.45 | 20.62 | 20.85 | 1,640,724 | +0.14(+0.68%) |
Jul 30, 2024 | 20.15 | 20.99 | 20.15 | 20.71 | 1,889,784 | +0.56(+2.78%) |
Jul 29, 2024 | 19.96 | 20.23 | 19.76 | 20.15 | 1,220,365 | +0.22(+1.10%) |
Jul 26, 2024 | 19.66 | 19.96 | 19.53 | 19.93 | 1,576,996 | +0.44(+2.26%) |
Jul 25, 2024 | 18.99 | 19.70 | 18.81 | 19.49 | 1,735,990 | +0.65(+3.45%) |
Jul 24, 2024 | 19.39 | 19.39 | 18.47 | 18.84 | 1,945,192 | -0.64(-3.29%) |
Jul 23, 2024 | 19.82 | 20.11 | 19.25 | 19.48 | 1,878,615 | -0.45(-2.26%) |
Jul 22, 2024 | 19.71 | 19.99 | 19.23 | 19.93 | 1,790,896 | +0.23(+1.17%) |
Jul 19, 2024 | 19.26 | 19.70 | 19.01 | 19.70 | 1,747,621 | +0.45(+2.34%) |
Jul 18, 2024 | 19.06 | 19.61 | 19.01 | 19.25 | 1,900,235 | -0.07(-0.36%) |
Jul 17, 2024 | 18.43 | 19.38 | 18.43 | 19.32 | 2,097,300 | +0.74(+3.98%) |
Jul 16, 2024 | 17.72 | 18.58 | 17.48 | 18.58 | 2,153,255 | +0.96(+5.45%) |
Jul 15, 2024 | 18.04 | 18.18 | 17.55 | 17.62 | 2,105,008 | -0.30(-1.67%) |
Jul 12, 2024 | 17.68 | 17.98 | 17.41 | 17.92 | 1,505,258 | +0.43(+2.46%) |
Jul 11, 2024 | 16.58 | 17.54 | 16.52 | 17.49 | 2,166,155 | +1.16(+7.10%) |
Jul 10, 2024 | 16.50 | 16.68 | 16.20 | 16.33 | 2,090,020 | -0.12(-0.73%) |
Jul 09, 2024 | 17.69 | 17.70 | 16.44 | 16.45 | 3,277,490 | -1.31(-7.38%) |
Jul 08, 2024 | 18.74 | 18.85 | 17.72 | 17.76 | 2,012,259 | -0.86(-4.62%) |
Jul 05, 2024 | 19.25 | 19.25 | 18.60 | 18.62 | 1,278,137 | -0.57(-2.97%) |
Jul 03, 2024 | 19.07 | 19.50 | 19.00 | 19.19 | 889,965 | +0.17(+0.89%) |
Jul 02, 2024 | 19.35 | 19.57 | 19.01 | 19.02 | 1,506,858 | -0.29(-1.50%) |
Jul 01, 2024 | 19.34 | 19.52 | 18.79 | 19.31 | 2,162,737 | +0.08(+0.42%) |
Jun 28, 2024 | 18.92 | 19.24 | 18.77 | 19.23 | 3,301,725 | +0.47(+2.51%) |
Jun 27, 2024 | 18.78 | 18.97 | 18.62 | 18.76 | 1,113,854 | -0.03(-0.16%) |
Jun 26, 2024 | 18.50 | 18.83 | 18.36 | 18.79 | 1,455,647 | +0.23(+1.24%) |
Jun 25, 2024 | 19.20 | 19.20 | 18.54 | 18.56 | 1,152,812 | -0.64(-3.33%) |
Jun 24, 2024 | 19.22 | 19.47 | 18.98 | 19.20 | 1,295,914 | -0.01(-0.05%) |
Jun 21, 2024 | 19.22 | 19.36 | 18.98 | 19.21 | 2,137,229 | +0.05(+0.26%) |
Jun 20, 2024 | 19.18 | 19.43 | 18.92 | 19.16 | 1,834,965 | +0.12(+0.63%) |
Jun 18, 2024 | 19.53 | 19.63 | 18.93 | 19.04 | 1,458,801 | -0.59(-3.01%) |
Jun 17, 2024 | 18.86 | 19.72 | 18.75 | 19.63 | 1,507,010 | +0.80(+4.25%) |
Jun 14, 2024 | 19.24 | 19.29 | 18.77 | 18.83 | 1,221,339 | -0.55(-2.84%) |
Jun 13, 2024 | 19.28 | 19.43 | 18.81 | 19.38 | 1,587,900 | -0.06(-0.31%) |
Jun 12, 2024 | 19.65 | 19.84 | 19.38 | 19.44 | 1,784,192 | +0.04(+0.21%) |
Jun 11, 2024 | 19.22 | 19.48 | 18.91 | 19.40 | 1,819,683 | -0.01(-0.05%) |
Jun 10, 2024 | 19.67 | 19.70 | 19.29 | 19.41 | 1,671,471 | -0.39(-1.97%) |
Jun 07, 2024 | 19.99 | 20.15 | 19.67 | 19.80 | 1,369,947 | -0.33(-1.64%) |
Jun 06, 2024 | 20.05 | 20.48 | 20.03 | 20.13 | 947,599 | +0.07(+0.35%) |
Jun 05, 2024 | 20.78 | 20.82 | 20.04 | 20.06 | 1,419,620 | -0.57(-2.76%) |
Jun 04, 2024 | 21.26 | 21.43 | 20.44 | 20.63 | 1,544,272 | -0.80(-3.73%) |