Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.57 | 19.37 | 18.56 | 19.30 | 951,500 | +0.94(+5.12%) |
Aug 22, 2024 | 18.75 | 18.86 | 18.36 | 18.36 | 910,007 | -0.34(-1.82%) |
Aug 21, 2024 | 18.47 | 18.72 | 18.22 | 18.70 | 790,451 | +0.49(+2.69%) |
Aug 20, 2024 | 18.44 | 18.59 | 18.14 | 18.21 | 1,030,175 | -0.33(-1.78%) |
Aug 19, 2024 | 18.71 | 18.78 | 18.51 | 18.54 | 786,566 | -0.11(-0.59%) |
Aug 16, 2024 | 18.59 | 18.77 | 18.40 | 18.65 | 1,050,589 | -0.08(-0.43%) |
Aug 15, 2024 | 18.24 | 18.91 | 18.16 | 18.73 | 1,078,940 | +0.47(+2.57%) |
Aug 14, 2024 | 18.31 | 18.68 | 18.18 | 18.26 | 1,267,674 | +0.08(+0.44%) |
Aug 13, 2024 | 17.98 | 18.32 | 17.81 | 18.18 | 1,128,319 | +0.31(+1.73%) |
Aug 12, 2024 | 18.01 | 18.07 | 17.67 | 17.87 | 1,278,379 | -0.25(-1.38%) |
Aug 09, 2024 | 18.15 | 18.77 | 17.97 | 18.12 | 1,865,996 | -0.14(-0.77%) |
Aug 08, 2024 | 18.03 | 18.31 | 17.83 | 18.26 | 2,181,916 | +0.43(+2.41%) |
Aug 07, 2024 | 19.17 | 19.30 | 17.77 | 17.83 | 2,428,368 | -0.89(-4.75%) |
Aug 06, 2024 | 18.75 | 19.32 | 18.52 | 18.72 | 2,502,336 | -0.03(-0.16%) |
Aug 05, 2024 | 19.43 | 19.75 | 18.46 | 18.75 | 3,136,321 | -1.79(-8.71%) |
Aug 02, 2024 | 20.10 | 21.09 | 18.77 | 20.54 | 5,325,153 | -2.77(-11.88%) |
Aug 01, 2024 | 24.27 | 24.46 | 23.07 | 23.31 | 1,543,585 | -0.86(-3.56%) |
Jul 31, 2024 | 24.00 | 24.44 | 23.81 | 24.17 | 1,309,710 | +0.42(+1.77%) |
Jul 30, 2024 | 23.90 | 24.28 | 23.45 | 23.75 | 827,151 | -0.11(-0.46%) |
Jul 29, 2024 | 24.43 | 24.49 | 23.77 | 23.86 | 762,443 | -0.46(-1.89%) |
Jul 26, 2024 | 24.40 | 24.50 | 23.48 | 24.32 | 1,112,893 | +0.43(+1.80%) |
Jul 25, 2024 | 23.35 | 23.93 | 23.11 | 23.89 | 1,248,004 | +0.40(+1.70%) |
Jul 24, 2024 | 24.10 | 24.37 | 23.45 | 23.49 | 678,428 | -0.68(-2.81%) |
Jul 23, 2024 | 23.71 | 24.43 | 23.60 | 24.17 | 1,071,323 | +0.17(+0.71%) |
Jul 22, 2024 | 23.69 | 24.17 | 23.13 | 24.00 | 1,166,994 | +0.52(+2.21%) |
Jul 19, 2024 | 24.00 | 24.00 | 23.24 | 23.48 | 751,472 | -0.65(-2.69%) |
Jul 18, 2024 | 24.40 | 24.64 | 23.80 | 24.13 | 891,038 | -0.44(-1.79%) |
Jul 17, 2024 | 24.92 | 25.38 | 24.56 | 24.57 | 1,106,431 | -0.42(-1.68%) |
Jul 16, 2024 | 24.96 | 25.54 | 24.96 | 24.99 | 821,674 | +0.06(+0.24%) |
Jul 15, 2024 | 24.31 | 25.25 | 24.29 | 24.93 | 1,243,658 | +0.42(+1.71%) |
Jul 12, 2024 | 24.56 | 25.04 | 24.34 | 24.51 | 1,063,586 | +0.25(+1.03%) |
Jul 11, 2024 | 23.68 | 24.45 | 23.64 | 24.26 | 1,198,201 | +1.09(+4.70%) |
Jul 10, 2024 | 22.64 | 23.22 | 22.51 | 23.17 | 1,096,286 | +0.72(+3.21%) |
Jul 09, 2024 | 23.46 | 23.49 | 22.29 | 22.45 | 1,570,113 | +0.13(+0.58%) |
Jul 08, 2024 | 22.32 | 22.57 | 22.10 | 22.32 | 706,897 | +0.21(+0.95%) |
Jul 05, 2024 | 22.49 | 22.66 | 21.94 | 22.11 | 1,700,678 | -0.58(-2.56%) |
Jul 03, 2024 | 22.72 | 23.13 | 22.61 | 22.69 | 421,483 | +0.13(+0.58%) |
Jul 02, 2024 | 22.70 | 22.96 | 22.46 | 22.56 | 683,494 | -0.06(-0.27%) |
Jul 01, 2024 | 22.67 | 23.06 | 22.30 | 22.62 | 1,114,779 | +0.05(+0.22%) |
Jun 28, 2024 | 23.20 | 23.56 | 22.37 | 22.57 | 1,919,076 | -0.52(-2.25%) |
Jun 27, 2024 | 23.01 | 23.13 | 22.65 | 23.09 | 1,099,812 | +0.13(+0.57%) |
Jun 26, 2024 | 22.83 | 23.30 | 22.49 | 22.96 | 1,136,758 | +0.10(+0.44%) |
Jun 25, 2024 | 23.16 | 23.95 | 22.55 | 22.86 | 1,549,933 | -0.42(-1.80%) |
Jun 24, 2024 | 22.99 | 23.60 | 22.75 | 23.28 | 1,653,882 | +0.37(+1.62%) |
Jun 21, 2024 | 22.99 | 23.01 | 22.51 | 22.91 | 2,428,852 | -0.10(-0.43%) |
Jun 20, 2024 | 23.81 | 24.15 | 22.97 | 23.01 | 1,876,155 | -0.84(-3.52%) |
Jun 18, 2024 | 24.24 | 24.45 | 23.42 | 23.85 | 1,089,501 | -0.45(-1.85%) |
Jun 17, 2024 | 24.35 | 24.76 | 23.99 | 24.30 | 991,116 | -0.08(-0.33%) |
Jun 14, 2024 | 25.41 | 25.79 | 24.22 | 24.38 | 2,356,083 | -1.18(-4.62%) |
Jun 13, 2024 | 24.23 | 25.80 | 24.22 | 25.56 | 3,801,698 | +1.32(+5.45%) |
Jun 12, 2024 | 24.39 | 24.74 | 24.10 | 24.24 | 2,169,985 | +0.50(+2.11%) |
Jun 11, 2024 | 23.80 | 23.98 | 23.41 | 23.74 | 801,871 | -0.19(-0.79%) |
Jun 10, 2024 | 23.94 | 24.18 | 23.71 | 23.93 | 978,719 | -0.24(-0.99%) |
Jun 07, 2024 | 23.41 | 24.24 | 23.16 | 24.17 | 928,913 | +0.27(+1.13%) |
Jun 06, 2024 | 23.97 | 24.42 | 23.81 | 23.90 | 903,339 | -0.06(-0.25%) |
Jun 05, 2024 | 23.20 | 24.09 | 23.06 | 23.96 | 1,457,427 | +0.86(+3.72%) |
Jun 04, 2024 | 24.00 | 24.20 | 22.98 | 23.10 | 1,888,776 | -1.31(-5.37%) |