Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 19.70 | 19.70 | 19.18 | 19.23 | 780,653 | -0.29(-1.49%) |
Aug 19, 2024 | 19.63 | 19.75 | 19.45 | 19.52 | 972,980 | -0.09(-0.46%) |
Aug 16, 2024 | 19.24 | 19.77 | 19.05 | 19.61 | 1,162,252 | +0.27(+1.40%) |
Aug 15, 2024 | 19.26 | 19.53 | 19.01 | 19.34 | 1,249,179 | +0.48(+2.55%) |
Aug 14, 2024 | 18.90 | 19.08 | 18.83 | 18.86 | 1,178,799 | +0.08(+0.43%) |
Aug 13, 2024 | 19.10 | 19.13 | 18.55 | 18.78 | 1,054,082 | -0.31(-1.62%) |
Aug 12, 2024 | 18.83 | 19.09 | 18.80 | 19.09 | 1,449,186 | +0.15(+0.79%) |
Aug 09, 2024 | 19.00 | 19.16 | 18.74 | 18.94 | 1,302,658 | -0.06(-0.32%) |
Aug 08, 2024 | 18.67 | 19.12 | 18.54 | 19.00 | 1,897,475 | +0.54(+2.93%) |
Aug 07, 2024 | 18.95 | 19.11 | 18.45 | 18.46 | 2,023,479 | -0.27(-1.44%) |
Aug 06, 2024 | 17.75 | 19.04 | 17.60 | 18.73 | 2,326,101 | +0.90(+5.05%) |
Aug 05, 2024 | 17.66 | 18.07 | 17.27 | 17.83 | 2,668,617 | -0.85(-4.55%) |
Aug 02, 2024 | 19.00 | 19.33 | 18.46 | 18.68 | 3,000,435 | -0.85(-4.35%) |
Aug 01, 2024 | 20.22 | 20.44 | 19.01 | 19.53 | 3,261,259 | -1.20(-5.79%) |
Jul 31, 2024 | 21.00 | 21.17 | 19.75 | 20.73 | 3,558,477 | -0.78(-3.63%) |
Jul 30, 2024 | 21.53 | 21.93 | 21.49 | 21.51 | 2,163,262 | -0.12(-0.55%) |
Jul 29, 2024 | 21.89 | 22.15 | 21.48 | 21.63 | 2,097,712 | -0.20(-0.92%) |
Jul 26, 2024 | 21.51 | 22.05 | 21.36 | 21.83 | 2,037,070 | +0.47(+2.20%) |
Jul 25, 2024 | 21.64 | 21.87 | 21.35 | 21.36 | 2,120,933 | -0.32(-1.48%) |
Jul 24, 2024 | 22.17 | 22.25 | 21.51 | 21.68 | 5,321,634 | -0.36(-1.63%) |
Jul 23, 2024 | 22.31 | 22.43 | 21.65 | 22.04 | 8,386,654 | -1.31(-5.61%) |
Jul 22, 2024 | 22.91 | 23.41 | 22.64 | 23.35 | 990,327 | +0.47(+2.05%) |
Jul 19, 2024 | 22.90 | 23.27 | 22.69 | 22.88 | 835,597 | -0.12(-0.52%) |
Jul 18, 2024 | 22.79 | 23.26 | 22.64 | 23.00 | 913,060 | +0.21(+0.92%) |
Jul 17, 2024 | 23.09 | 23.44 | 22.73 | 22.79 | 1,072,333 | -0.30(-1.30%) |
Jul 16, 2024 | 22.53 | 23.18 | 22.52 | 23.09 | 1,290,236 | +0.54(+2.39%) |
Jul 15, 2024 | 21.95 | 22.90 | 21.83 | 22.55 | 1,591,664 | +0.87(+4.01%) |
Jul 12, 2024 | 21.70 | 21.91 | 21.56 | 21.68 | 1,272,795 | +0.19(+0.88%) |
Jul 11, 2024 | 20.70 | 21.51 | 20.60 | 21.49 | 1,373,542 | +0.94(+4.57%) |
Jul 10, 2024 | 20.02 | 20.55 | 19.91 | 20.55 | 908,625 | +0.62(+3.11%) |
Jul 09, 2024 | 20.10 | 20.16 | 19.82 | 19.93 | 1,482,555 | -0.37(-1.82%) |
Jul 08, 2024 | 20.14 | 20.41 | 20.04 | 20.30 | 874,571 | +0.16(+0.79%) |
Jul 05, 2024 | 20.84 | 20.85 | 20.01 | 20.14 | 658,328 | -0.77(-3.68%) |
Jul 03, 2024 | 20.37 | 20.96 | 20.37 | 20.91 | 864,947 | +0.51(+2.50%) |
Jul 02, 2024 | 20.27 | 20.54 | 20.23 | 20.40 | 801,904 | +0.17(+0.84%) |
Jul 01, 2024 | 20.33 | 20.53 | 19.98 | 20.23 | 1,195,963 | +0.01(+0.05%) |
Jun 28, 2024 | 20.19 | 20.39 | 19.97 | 20.22 | 8,000,806 | +0.20(+1.00%) |
Jun 27, 2024 | 19.87 | 20.15 | 19.79 | 20.02 | 825,214 | +0.20(+1.01%) |
Jun 26, 2024 | 19.48 | 19.84 | 19.42 | 19.82 | 1,218,785 | +0.20(+1.02%) |
Jun 25, 2024 | 19.57 | 19.68 | 19.43 | 19.62 | 1,040,255 | +0.06(+0.31%) |
Jun 24, 2024 | 18.96 | 19.68 | 18.95 | 19.56 | 1,099,724 | +0.60(+3.16%) |
Jun 21, 2024 | 19.00 | 19.07 | 18.80 | 18.96 | 2,392,430 | -0.03(-0.16%) |
Jun 20, 2024 | 19.12 | 19.21 | 18.87 | 18.99 | 872,532 | -0.10(-0.52%) |
Jun 18, 2024 | 18.80 | 19.18 | 18.76 | 19.09 | 1,135,589 | +0.32(+1.70%) |
Jun 17, 2024 | 18.54 | 18.82 | 18.46 | 18.77 | 1,224,076 | +0.27(+1.46%) |
Jun 14, 2024 | 18.70 | 18.77 | 18.44 | 18.50 | 1,326,979 | -0.30(-1.60%) |
Jun 13, 2024 | 19.18 | 19.22 | 18.59 | 18.80 | 962,374 | -0.47(-2.44%) |
Jun 12, 2024 | 19.50 | 19.65 | 19.26 | 19.27 | 994,516 | +0.04(+0.21%) |
Jun 11, 2024 | 19.14 | 19.42 | 19.05 | 19.23 | 934,958 | -0.11(-0.57%) |
Jun 10, 2024 | 18.90 | 19.37 | 18.72 | 19.34 | 1,172,605 | +0.43(+2.27%) |
Jun 07, 2024 | 18.87 | 19.05 | 18.70 | 18.91 | 819,375 | +0.04(+0.21%) |
Jun 06, 2024 | 19.06 | 19.12 | 18.74 | 18.87 | 1,001,058 | -0.28(-1.46%) |
Jun 05, 2024 | 18.75 | 19.20 | 18.64 | 19.15 | 1,266,040 | +0.41(+2.19%) |
Jun 04, 2024 | 19.32 | 19.32 | 18.67 | 18.74 | 1,665,682 | -0.73(-3.75%) |