Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 20.15 | 20.32 | 19.97 | 20.19 | 14,116,759 | -0.13(-0.64%) |
Aug 29, 2024 | 20.10 | 20.48 | 20.03 | 20.32 | 15,133,957 | +0.37(+1.85%) |
Aug 28, 2024 | 20.11 | 20.18 | 19.77 | 19.95 | 19,663,418 | -0.50(-2.44%) |
Aug 27, 2024 | 20.06 | 20.45 | 19.94 | 20.45 | 15,486,760 | -0.02(-0.10%) |
Aug 26, 2024 | 20.69 | 20.73 | 20.40 | 20.47 | 15,291,704 | -0.03(-0.15%) |
Aug 23, 2024 | 20.46 | 20.64 | 20.27 | 20.50 | 18,399,170 | +0.26(+1.28%) |
Aug 22, 2024 | 20.32 | 20.41 | 20.01 | 20.24 | 18,779,318 | -0.38(-1.84%) |
Aug 21, 2024 | 20.42 | 20.71 | 20.30 | 20.62 | 20,435,056 | +0.21(+1.03%) |
Aug 20, 2024 | 20.64 | 20.89 | 20.32 | 20.41 | 23,655,936 | +0.20(+0.99%) |
Aug 19, 2024 | 19.71 | 20.30 | 19.69 | 20.21 | 24,293,510 | +0.50(+2.54%) |
Aug 16, 2024 | 19.27 | 19.77 | 19.24 | 19.71 | 26,384,780 | +0.66(+3.46%) |
Aug 15, 2024 | 19.16 | 19.28 | 18.74 | 19.05 | 18,851,916 | -0.11(-0.57%) |
Aug 14, 2024 | 19.09 | 19.17 | 18.76 | 19.16 | 25,550,880 | +0.03(+0.16%) |
Aug 13, 2024 | 18.94 | 19.32 | 18.83 | 19.13 | 20,638,820 | +0.14(+0.74%) |
Aug 12, 2024 | 17.84 | 19.07 | 17.81 | 18.99 | 34,908,368 | +1.58(+9.08%) |
Aug 09, 2024 | 17.46 | 17.46 | 17.18 | 17.41 | 13,860,159 | +0.07(+0.40%) |
Aug 08, 2024 | 16.95 | 17.38 | 16.85 | 17.34 | 19,676,616 | +0.53(+3.15%) |
Aug 07, 2024 | 17.59 | 17.63 | 16.75 | 16.81 | 25,817,616 | -0.58(-3.34%) |
Aug 06, 2024 | 17.27 | 17.61 | 17.09 | 17.39 | 27,462,776 | +0.21(+1.22%) |
Aug 05, 2024 | 16.39 | 17.34 | 16.09 | 17.18 | 25,563,704 | -0.73(-4.08%) |
Aug 02, 2024 | 18.49 | 18.68 | 17.51 | 17.91 | 28,169,026 | -0.33(-1.81%) |
Aug 01, 2024 | 18.50 | 18.77 | 18.00 | 18.24 | 20,573,676 | -0.27(-1.46%) |
Jul 31, 2024 | 18.36 | 18.59 | 18.31 | 18.51 | 16,904,538 | +0.37(+2.04%) |
Jul 30, 2024 | 18.08 | 18.20 | 17.91 | 18.14 | 13,366,474 | +0.17(+0.95%) |
Jul 29, 2024 | 17.88 | 17.99 | 17.66 | 17.97 | 12,626,367 | +0.18(+1.01%) |
Jul 26, 2024 | 17.85 | 17.95 | 17.73 | 17.79 | 21,083,240 | +0.07(+0.40%) |
Jul 25, 2024 | 17.92 | 18.03 | 17.70 | 17.72 | 22,351,374 | -0.74(-4.01%) |
Jul 24, 2024 | 18.70 | 19.03 | 18.45 | 18.46 | 22,055,358 | -0.11(-0.59%) |
Jul 23, 2024 | 18.40 | 18.67 | 18.24 | 18.57 | 18,299,900 | +0.21(+1.14%) |
Jul 22, 2024 | 18.29 | 18.46 | 18.23 | 18.36 | 14,868,867 | -0.03(-0.16%) |
Jul 19, 2024 | 18.00 | 18.49 | 17.95 | 18.39 | 24,950,032 | -0.15(-0.81%) |
Jul 18, 2024 | 19.01 | 19.01 | 18.44 | 18.54 | 17,947,744 | -0.34(-1.80%) |
Jul 17, 2024 | 19.35 | 19.45 | 18.85 | 18.88 | 30,468,072 | -0.37(-1.92%) |
Jul 16, 2024 | 18.44 | 19.28 | 18.33 | 19.25 | 36,893,648 | +0.89(+4.85%) |
Jul 15, 2024 | 18.48 | 18.63 | 18.31 | 18.36 | 24,220,988 | -0.16(-0.86%) |
Jul 12, 2024 | 17.83 | 18.57 | 17.81 | 18.52 | 23,046,270 | +0.39(+2.15%) |
Jul 11, 2024 | 18.05 | 18.18 | 17.86 | 18.13 | 31,511,288 | +0.35(+1.97%) |
Jul 10, 2024 | 17.67 | 17.87 | 17.64 | 17.78 | 19,899,100 | +0.34(+1.95%) |
Jul 09, 2024 | 17.35 | 17.55 | 17.26 | 17.44 | 16,394,756 | +0.06(+0.35%) |
Jul 08, 2024 | 17.25 | 17.46 | 17.11 | 17.38 | 18,309,448 | -0.06(-0.34%) |
Jul 05, 2024 | 17.56 | 17.78 | 17.42 | 17.44 | 23,282,036 | +0.14(+0.81%) |
Jul 03, 2024 | 16.85 | 17.36 | 16.84 | 17.30 | 18,999,856 | +0.68(+4.09%) |
Jul 02, 2024 | 16.56 | 16.70 | 16.41 | 16.62 | 11,801,634 | +0.06(+0.36%) |
Jul 01, 2024 | 16.76 | 16.84 | 16.54 | 16.56 | 9,191,625 | -0.12(-0.72%) |
Jun 28, 2024 | 16.99 | 17.01 | 16.58 | 16.68 | 13,271,660 | -0.16(-0.95%) |
Jun 27, 2024 | 16.98 | 17.02 | 16.83 | 16.84 | 14,847,501 | +0.04(+0.24%) |
Jun 26, 2024 | 16.34 | 16.84 | 16.33 | 16.80 | 16,930,574 | +0.21(+1.27%) |
Jun 25, 2024 | 16.61 | 16.79 | 16.50 | 16.59 | 14,947,015 | -0.13(-0.78%) |
Jun 24, 2024 | 16.68 | 16.81 | 16.58 | 16.72 | 14,604,037 | +0.16(+0.97%) |
Jun 21, 2024 | 16.98 | 16.98 | 16.45 | 16.56 | 35,931,268 | -0.40(-2.36%) |
Jun 20, 2024 | 16.50 | 17.15 | 16.44 | 16.96 | 31,192,424 | +0.55(+3.35%) |
Jun 18, 2024 | 16.09 | 16.50 | 16.07 | 16.41 | 19,403,898 | +0.27(+1.67%) |
Jun 17, 2024 | 16.00 | 16.18 | 15.97 | 16.14 | 19,872,888 | +0.11(+0.69%) |
Jun 14, 2024 | 16.20 | 16.20 | 15.92 | 16.03 | 19,395,918 | -0.04(-0.25%) |
Jun 13, 2024 | 16.29 | 16.51 | 15.92 | 16.07 | 21,655,028 | -0.33(-2.01%) |
Jun 12, 2024 | 16.45 | 16.56 | 16.21 | 16.40 | 25,426,934 | +0.22(+1.36%) |
Jun 11, 2024 | 16.28 | 16.28 | 16.00 | 16.18 | 17,057,416 | -0.27(-1.64%) |
Jun 10, 2024 | 16.25 | 16.46 | 16.12 | 16.45 | 21,487,244 | +0.30(+1.86%) |
Jun 07, 2024 | 16.82 | 16.83 | 16.12 | 16.15 | 36,198,520 | -1.17(-6.76%) |
Jun 06, 2024 | 16.66 | 17.37 | 16.51 | 17.32 | 23,540,612 | +0.62(+3.71%) |
Jun 05, 2024 | 16.52 | 16.74 | 16.39 | 16.70 | 15,599,386 | +0.21(+1.27%) |
Jun 04, 2024 | 17.09 | 17.09 | 16.36 | 16.49 | 32,326,356 | -0.93(-5.34%) |