Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 19.66 | 19.91 | 19.25 | 19.47 | 2,802,798 | -0.10(-0.51%) |
Aug 23, 2024 | 19.65 | 19.91 | 19.25 | 19.57 | 2,770,703 | +0.09(+0.46%) |
Aug 22, 2024 | 19.88 | 19.88 | 19.27 | 19.48 | 3,402,059 | -0.28(-1.42%) |
Aug 21, 2024 | 19.93 | 20.20 | 19.70 | 19.76 | 1,983,260 | -0.05(-0.25%) |
Aug 20, 2024 | 20.04 | 20.08 | 19.79 | 19.81 | 1,682,493 | -0.22(-1.10%) |
Aug 19, 2024 | 19.26 | 20.05 | 19.20 | 20.03 | 3,853,541 | +0.79(+4.11%) |
Aug 16, 2024 | 19.09 | 19.46 | 19.08 | 19.24 | 2,302,273 | -0.02(-0.10%) |
Aug 15, 2024 | 18.92 | 19.43 | 18.87 | 19.26 | 3,521,595 | +0.74(+4.00%) |
Aug 14, 2024 | 19.01 | 19.16 | 18.11 | 18.52 | 2,868,955 | -0.29(-1.54%) |
Aug 13, 2024 | 18.66 | 18.96 | 18.41 | 18.81 | 2,684,313 | +0.11(+0.59%) |
Aug 12, 2024 | 18.44 | 19.12 | 18.43 | 18.70 | 4,144,839 | +0.46(+2.52%) |
Aug 09, 2024 | 18.83 | 19.13 | 17.61 | 18.24 | 7,791,051 | -0.48(-2.56%) |
Aug 08, 2024 | 17.77 | 18.81 | 17.18 | 18.72 | 4,702,987 | +1.46(+8.46%) |
Aug 07, 2024 | 17.66 | 17.89 | 17.07 | 17.26 | 4,955,105 | -0.21(-1.20%) |
Aug 06, 2024 | 16.88 | 17.84 | 16.82 | 17.47 | 3,584,049 | +0.50(+2.95%) |
Aug 05, 2024 | 16.52 | 17.45 | 16.28 | 16.97 | 4,727,804 | -0.90(-5.04%) |
Aug 02, 2024 | 18.23 | 18.45 | 17.44 | 17.87 | 3,941,039 | -1.05(-5.55%) |
Aug 01, 2024 | 20.11 | 20.11 | 18.75 | 18.92 | 3,417,574 | -1.05(-5.26%) |
Jul 31, 2024 | 19.91 | 20.41 | 19.30 | 19.97 | 6,014,293 | +0.46(+2.36%) |
Jul 30, 2024 | 19.62 | 20.07 | 19.24 | 19.51 | 2,415,044 | -0.11(-0.56%) |
Jul 29, 2024 | 19.46 | 20.11 | 19.43 | 19.62 | 3,964,984 | -0.09(-0.46%) |
Jul 26, 2024 | 19.02 | 20.00 | 18.87 | 19.71 | 4,473,596 | +1.52(+8.36%) |
Jul 25, 2024 | 18.16 | 18.91 | 18.14 | 18.19 | 3,840,669 | +0.03(+0.17%) |
Jul 24, 2024 | 18.83 | 19.02 | 18.13 | 18.16 | 2,165,302 | -0.91(-4.77%) |
Jul 23, 2024 | 18.62 | 19.08 | 18.44 | 19.07 | 2,318,327 | +0.35(+1.87%) |
Jul 22, 2024 | 18.54 | 18.96 | 18.42 | 18.72 | 3,468,826 | +0.20(+1.08%) |
Jul 19, 2024 | 18.51 | 18.60 | 18.03 | 18.52 | 2,909,375 | -0.05(-0.27%) |
Jul 18, 2024 | 19.34 | 19.78 | 18.55 | 18.57 | 3,986,644 | -0.87(-4.48%) |
Jul 17, 2024 | 19.61 | 20.35 | 19.25 | 19.44 | 3,857,095 | -0.46(-2.31%) |
Jul 16, 2024 | 19.95 | 20.10 | 19.42 | 19.90 | 4,147,602 | +0.08(+0.40%) |
Jul 15, 2024 | 20.65 | 20.67 | 19.43 | 19.82 | 5,502,009 | -0.76(-3.69%) |
Jul 12, 2024 | 20.99 | 21.37 | 20.55 | 20.58 | 5,251,091 | -0.19(-0.91%) |
Jul 11, 2024 | 20.39 | 20.86 | 20.09 | 20.77 | 8,371,470 | +0.70(+3.49%) |
Jul 10, 2024 | 20.28 | 20.50 | 19.86 | 20.07 | 5,391,644 | +0.03(+0.15%) |
Jul 09, 2024 | 20.04 | 20.06 | 19.33 | 20.04 | 3,215,024 | -0.03(-0.15%) |
Jul 08, 2024 | 19.85 | 20.57 | 19.75 | 20.07 | 4,281,522 | +0.45(+2.29%) |
Jul 05, 2024 | 18.69 | 19.65 | 18.57 | 19.62 | 5,442,679 | +0.88(+4.70%) |
Jul 03, 2024 | 18.94 | 19.45 | 18.71 | 18.74 | 1,851,222 | -0.07(-0.37%) |
Jul 02, 2024 | 18.86 | 19.22 | 18.65 | 18.81 | 3,006,880 | +0.03(+0.16%) |
Jul 01, 2024 | 19.20 | 19.67 | 18.61 | 18.78 | 5,563,635 | -0.57(-2.97%) |
Jun 28, 2024 | 19.05 | 19.90 | 18.89 | 19.36 | 5,818,169 | +0.46(+2.46%) |
Jun 27, 2024 | 18.37 | 18.90 | 18.07 | 18.89 | 4,882,394 | +0.59(+3.22%) |
Jun 26, 2024 | 18.20 | 18.93 | 18.19 | 18.30 | 6,424,234 | +0.04(+0.22%) |
Jun 25, 2024 | 18.68 | 18.99 | 18.18 | 18.26 | 5,327,271 | -1.08(-5.58%) |
Jun 24, 2024 | 19.80 | 20.07 | 19.30 | 19.34 | 5,773,016 | -0.49(-2.47%) |
Jun 21, 2024 | 19.80 | 20.05 | 19.02 | 19.83 | 35,388,616 | -0.21(-1.05%) |
Jun 20, 2024 | 18.35 | 20.12 | 18.24 | 20.04 | 17,001,620 | +1.81(+9.93%) |
Jun 18, 2024 | 18.40 | 18.72 | 17.80 | 18.23 | 4,113,265 | -0.29(-1.57%) |
Jun 17, 2024 | 17.37 | 18.54 | 17.32 | 18.52 | 6,292,333 | +1.12(+6.44%) |
Jun 14, 2024 | 18.82 | 18.88 | 16.93 | 17.40 | 9,349,672 | -1.65(-8.66%) |
Jun 13, 2024 | 18.55 | 19.17 | 18.50 | 19.05 | 7,931,899 | +0.50(+2.70%) |
Jun 12, 2024 | 17.70 | 18.68 | 17.67 | 18.55 | 12,550,149 | +1.22(+7.04%) |
Jun 11, 2024 | 17.15 | 17.62 | 16.92 | 17.33 | 4,464,653 | +0.08(+0.46%) |
Jun 10, 2024 | 17.15 | 17.70 | 16.96 | 17.25 | 6,061,321 | +0.09(+0.52%) |
Jun 07, 2024 | 16.89 | 17.41 | 16.76 | 17.16 | 4,605,417 | -0.12(-0.69%) |
Jun 06, 2024 | 16.19 | 17.37 | 16.08 | 17.28 | 6,929,560 | +0.93(+5.69%) |
Jun 05, 2024 | 16.40 | 16.50 | 15.70 | 16.35 | 5,080,135 | -0.11(-0.67%) |
Jun 04, 2024 | 17.29 | 17.30 | 16.27 | 16.46 | 5,940,837 | -0.87(-5.02%) |