Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 19.51 | 20.04 | 19.40 | 19.98 | 14,045,644 | +0.43(+2.20%) |
Aug 15, 2024 | 19.32 | 20.07 | 19.14 | 19.55 | 24,661,346 | +0.90(+4.83%) |
Aug 14, 2024 | 18.73 | 19.06 | 18.57 | 18.65 | 13,599,709 | +0.24(+1.30%) |
Aug 13, 2024 | 18.78 | 18.84 | 18.36 | 18.41 | 12,882,699 | -0.13(-0.70%) |
Aug 12, 2024 | 18.36 | 18.79 | 18.11 | 18.54 | 18,871,554 | +0.62(+3.46%) |
Aug 09, 2024 | 17.80 | 18.28 | 17.55 | 17.92 | 17,345,968 | +0.19(+1.07%) |
Aug 08, 2024 | 17.67 | 18.10 | 16.68 | 17.73 | 48,742,352 | +0.61(+3.56%) |
Aug 07, 2024 | 17.60 | 17.64 | 16.86 | 17.12 | 32,352,324 | -0.09(-0.52%) |
Aug 06, 2024 | 17.03 | 17.52 | 16.25 | 17.21 | 22,415,432 | +0.79(+4.81%) |
Aug 05, 2024 | 14.70 | 16.73 | 13.98 | 16.42 | 44,836,112 | -1.46(-8.17%) |
Aug 02, 2024 | 19.20 | 19.29 | 17.69 | 17.88 | 30,564,506 | -2.36(-11.66%) |
Aug 01, 2024 | 20.89 | 21.30 | 19.83 | 20.24 | 13,094,882 | -0.33(-1.60%) |
Jul 31, 2024 | 20.84 | 21.21 | 20.53 | 20.57 | 9,188,287 | +0.17(+0.83%) |
Jul 30, 2024 | 21.30 | 21.35 | 20.29 | 20.40 | 11,003,004 | -0.78(-3.68%) |
Jul 29, 2024 | 21.56 | 21.84 | 20.95 | 21.18 | 8,111,725 | -0.02(-0.09%) |
Jul 26, 2024 | 21.59 | 21.98 | 21.12 | 21.20 | 8,362,509 | +0.02(+0.09%) |
Jul 25, 2024 | 21.16 | 21.79 | 20.63 | 21.18 | 9,125,907 | -0.23(-1.07%) |
Jul 24, 2024 | 22.66 | 22.91 | 21.36 | 21.41 | 13,127,036 | -1.46(-6.38%) |
Jul 23, 2024 | 23.23 | 23.40 | 22.82 | 22.87 | 10,273,382 | -0.55(-2.35%) |
Jul 22, 2024 | 23.24 | 24.02 | 23.09 | 23.42 | 16,676,087 | +0.01(+0.04%) |
Jul 19, 2024 | 22.94 | 23.87 | 22.80 | 23.41 | 9,348,443 | +0.58(+2.54%) |
Jul 18, 2024 | 24.22 | 24.45 | 22.66 | 22.83 | 14,283,252 | -1.35(-5.58%) |
Jul 17, 2024 | 24.13 | 24.88 | 23.57 | 24.18 | 14,118,354 | -0.45(-1.83%) |
Jul 16, 2024 | 24.06 | 24.81 | 23.35 | 24.63 | 23,012,772 | +0.69(+2.88%) |
Jul 15, 2024 | 23.00 | 24.01 | 22.76 | 23.94 | 20,358,508 | +1.66(+7.45%) |
Jul 12, 2024 | 22.00 | 22.45 | 21.75 | 22.28 | 10,380,668 | +0.24(+1.09%) |
Jul 11, 2024 | 22.65 | 22.98 | 21.98 | 22.04 | 13,146,182 | -0.28(-1.25%) |
Jul 10, 2024 | 22.71 | 22.87 | 22.08 | 22.32 | 12,615,044 | -0.28(-1.24%) |
Jul 09, 2024 | 22.25 | 23.27 | 22.15 | 22.60 | 12,186,377 | +0.51(+2.31%) |
Jul 08, 2024 | 22.72 | 22.88 | 21.91 | 22.09 | 10,570,753 | -0.59(-2.60%) |
Jul 05, 2024 | 22.08 | 22.74 | 21.72 | 22.68 | 9,400,870 | -0.21(-0.92%) |
Jul 03, 2024 | 22.45 | 23.13 | 22.45 | 22.89 | 7,631,220 | +0.43(+1.91%) |
Jul 02, 2024 | 22.64 | 22.80 | 22.07 | 22.46 | 9,489,076 | -0.33(-1.45%) |
Jul 01, 2024 | 22.82 | 23.13 | 22.43 | 22.79 | 11,174,986 | +0.08(+0.35%) |
Jun 28, 2024 | 22.64 | 23.09 | 22.34 | 22.71 | 11,668,077 | +0.12(+0.53%) |
Jun 27, 2024 | 22.44 | 22.79 | 22.27 | 22.59 | 7,311,360 | +0.28(+1.26%) |
Jun 26, 2024 | 22.68 | 23.33 | 22.22 | 22.31 | 19,133,988 | +0.17(+0.77%) |
Jun 25, 2024 | 21.48 | 22.29 | 21.22 | 22.14 | 12,232,295 | +0.77(+3.60%) |
Jun 24, 2024 | 21.85 | 22.33 | 20.88 | 21.37 | 19,016,396 | -0.92(-4.13%) |
Jun 21, 2024 | 21.52 | 22.33 | 21.25 | 22.29 | 21,034,184 | +0.56(+2.58%) |
Jun 20, 2024 | 22.00 | 22.07 | 21.18 | 21.73 | 13,377,408 | -0.13(-0.59%) |
Jun 18, 2024 | 21.97 | 22.22 | 21.80 | 21.86 | 10,181,118 | -0.39(-1.75%) |
Jun 17, 2024 | 22.32 | 22.72 | 21.70 | 22.25 | 13,982,503 | -0.17(-0.76%) |
Jun 14, 2024 | 23.10 | 23.57 | 22.36 | 22.42 | 13,059,657 | -0.89(-3.82%) |
Jun 13, 2024 | 23.69 | 23.74 | 22.92 | 23.31 | 13,025,289 | -0.39(-1.65%) |
Jun 12, 2024 | 24.00 | 24.28 | 23.53 | 23.70 | 21,322,584 | +0.48(+2.07%) |
Jun 11, 2024 | 22.83 | 23.30 | 22.13 | 23.22 | 14,446,686 | -0.20(-0.85%) |
Jun 10, 2024 | 22.10 | 23.52 | 22.06 | 23.42 | 17,949,908 | +1.24(+5.59%) |
Jun 07, 2024 | 22.52 | 23.69 | 22.14 | 22.18 | 24,723,172 | -0.79(-3.44%) |
Jun 06, 2024 | 22.25 | 23.25 | 21.74 | 22.97 | 40,763,480 | +1.40(+6.49%) |
Jun 05, 2024 | 21.00 | 21.59 | 20.39 | 21.57 | 14,395,781 | +0.79(+3.80%) |
Jun 04, 2024 | 21.04 | 21.62 | 20.66 | 20.78 | 17,397,098 | -0.50(-2.35%) |