Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 15.20 | 15.49 | 14.88 | 14.91 | 16,860,944 | -0.58(-3.74%) |
Aug 20, 2024 | 15.05 | 15.65 | 15.05 | 15.49 | 18,874,940 | +0.51(+3.40%) |
Aug 19, 2024 | 15.48 | 15.50 | 14.98 | 14.98 | 15,815,940 | -0.55(-3.54%) |
Aug 16, 2024 | 15.80 | 15.82 | 15.23 | 15.53 | 14,984,650 | -0.09(-0.58%) |
Aug 15, 2024 | 15.83 | 16.15 | 15.38 | 15.62 | 25,110,640 | -1.31(-7.74%) |
Aug 14, 2024 | 16.47 | 17.16 | 16.44 | 16.93 | 15,779,241 | +0.29(+1.74%) |
Aug 13, 2024 | 17.12 | 17.40 | 16.52 | 16.64 | 18,626,452 | -0.81(-4.64%) |
Aug 12, 2024 | 16.97 | 17.66 | 16.88 | 17.45 | 15,283,997 | +0.43(+2.53%) |
Aug 09, 2024 | 16.85 | 17.38 | 16.84 | 17.02 | 25,930,280 | +0.16(+0.95%) |
Aug 08, 2024 | 17.55 | 17.87 | 16.84 | 16.86 | 26,642,972 | -1.30(-7.16%) |
Aug 07, 2024 | 16.67 | 18.30 | 16.66 | 18.16 | 27,460,784 | +0.64(+3.65%) |
Aug 06, 2024 | 17.91 | 18.42 | 16.80 | 17.52 | 35,085,836 | -0.58(-3.20%) |
Aug 05, 2024 | 19.16 | 19.44 | 17.55 | 18.10 | 45,253,728 | +1.59(+9.63%) |
Aug 02, 2024 | 16.56 | 16.93 | 16.07 | 16.51 | 40,175,832 | +1.60(+10.73%) |
Aug 01, 2024 | 13.63 | 15.21 | 13.43 | 14.91 | 50,505,280 | +1.33(+9.79%) |
Jul 31, 2024 | 13.60 | 13.94 | 12.70 | 13.58 | 56,846,564 | -0.25(-1.81%) |
Jul 30, 2024 | 13.78 | 14.10 | 13.47 | 13.83 | 30,665,984 | -0.13(-0.93%) |
Jul 29, 2024 | 13.44 | 14.13 | 13.30 | 13.96 | 35,993,144 | +0.45(+3.33%) |
Jul 26, 2024 | 13.58 | 14.00 | 13.28 | 13.51 | 29,408,736 | -0.71(-4.99%) |
Jul 25, 2024 | 14.63 | 14.69 | 13.50 | 14.22 | 28,543,472 | -0.51(-3.46%) |
Jul 24, 2024 | 14.16 | 14.77 | 13.63 | 14.73 | 33,569,864 | +0.87(+6.28%) |
Jul 23, 2024 | 14.50 | 14.54 | 13.62 | 13.86 | 29,155,220 | -0.43(-3.01%) |
Jul 22, 2024 | 14.84 | 15.31 | 14.21 | 14.29 | 25,054,566 | -0.71(-4.73%) |
Jul 19, 2024 | 14.85 | 15.20 | 14.64 | 15.00 | 35,265,760 | +0.27(+1.83%) |
Jul 18, 2024 | 14.09 | 14.93 | 13.47 | 14.73 | 40,861,284 | +0.82(+5.90%) |
Jul 17, 2024 | 13.91 | 14.04 | 13.14 | 13.91 | 35,199,448 | +0.38(+2.81%) |
Jul 16, 2024 | 14.65 | 14.67 | 13.46 | 13.53 | 43,845,796 | -1.54(-10.22%) |
Jul 15, 2024 | 15.54 | 15.69 | 14.81 | 15.07 | 40,874,828 | -0.86(-5.40%) |
Jul 12, 2024 | 15.99 | 16.05 | 15.52 | 15.93 | 23,588,442 | -0.53(-3.22%) |
Jul 11, 2024 | 17.27 | 17.52 | 16.36 | 16.46 | 35,038,376 | -2.01(-10.88%) |
Jul 10, 2024 | 18.78 | 19.01 | 18.42 | 18.47 | 14,050,559 | -0.55(-2.89%) |
Jul 09, 2024 | 18.89 | 19.27 | 18.72 | 19.02 | 13,859,823 | +0.24(+1.28%) |
Jul 08, 2024 | 18.70 | 18.90 | 18.36 | 18.78 | 18,349,240 | -0.38(-1.98%) |
Jul 05, 2024 | 19.07 | 19.43 | 18.95 | 19.16 | 16,415,409 | +0.29(+1.54%) |
Jul 03, 2024 | 18.74 | 18.92 | 18.46 | 18.87 | 12,825,940 | +0.02(+0.11%) |
Jul 02, 2024 | 18.94 | 19.09 | 18.71 | 18.85 | 12,355,388 | -0.15(-0.79%) |
Jul 01, 2024 | 18.38 | 19.20 | 18.30 | 19.00 | 18,996,440 | +0.44(+2.37%) |
Jun 28, 2024 | 18.27 | 18.97 | 18.07 | 18.56 | 23,749,560 | -0.18(-0.96%) |
Jun 27, 2024 | 19.15 | 19.35 | 18.72 | 18.74 | 13,286,209 | -0.55(-2.85%) |
Jun 26, 2024 | 19.51 | 19.66 | 19.16 | 19.29 | 13,726,747 | +0.13(+0.68%) |
Jun 25, 2024 | 18.99 | 19.36 | 18.98 | 19.16 | 13,836,540 | +0.21(+1.12%) |
Jun 24, 2024 | 19.11 | 19.14 | 18.53 | 18.95 | 23,820,182 | -0.25(-1.29%) |
Jun 21, 2024 | 19.30 | 19.73 | 19.16 | 19.19 | 15,566,439 | -0.10(-0.51%) |
Jun 20, 2024 | 19.18 | 19.48 | 18.73 | 19.29 | 15,654,699 | +0.27(+1.40%) |
Jun 18, 2024 | 19.13 | 19.24 | 18.77 | 19.03 | 14,965,377 | -0.08(-0.41%) |
Jun 17, 2024 | 19.79 | 19.99 | 18.96 | 19.11 | 13,698,002 | -0.45(-2.32%) |
Jun 14, 2024 | 19.34 | 19.82 | 19.22 | 19.56 | 13,982,420 | +0.90(+4.82%) |
Jun 13, 2024 | 18.31 | 19.05 | 18.25 | 18.66 | 15,418,895 | +0.49(+2.72%) |
Jun 12, 2024 | 17.59 | 18.35 | 17.19 | 18.17 | 32,316,966 | -0.90(-4.71%) |
Jun 11, 2024 | 19.34 | 19.68 | 18.96 | 19.07 | 13,910,141 | +0.24(+1.26%) |
Jun 10, 2024 | 19.53 | 19.67 | 18.79 | 18.83 | 16,634,989 | -0.19(-0.99%) |
Jun 07, 2024 | 18.93 | 19.17 | 18.50 | 19.02 | 17,400,370 | +0.67(+3.66%) |
Jun 06, 2024 | 18.20 | 18.51 | 18.03 | 18.34 | 14,347,970 | +0.39(+2.15%) |
Jun 05, 2024 | 18.42 | 18.87 | 17.96 | 17.96 | 20,941,844 | -0.86(-4.57%) |
Jun 04, 2024 | 18.46 | 18.89 | 18.36 | 18.82 | 19,993,796 | +0.75(+4.16%) |