Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 21.05 | 21.49 | 20.97 | 21.07 | 553,082 | -0.11(-0.52%) |
Aug 15, 2024 | 21.25 | 21.50 | 20.80 | 21.18 | 1,383,029 | +0.56(+2.72%) |
Aug 14, 2024 | 20.90 | 20.93 | 20.52 | 20.62 | 657,040 | +0.04(+0.19%) |
Aug 13, 2024 | 19.73 | 20.73 | 19.50 | 20.58 | 949,150 | +1.06(+5.43%) |
Aug 12, 2024 | 19.24 | 19.63 | 19.13 | 19.52 | 712,542 | +0.35(+1.83%) |
Aug 09, 2024 | 19.39 | 19.61 | 18.93 | 19.17 | 824,531 | -0.18(-0.93%) |
Aug 08, 2024 | 19.52 | 19.75 | 19.12 | 19.35 | 1,170,114 | +0.65(+3.48%) |
Aug 07, 2024 | 19.74 | 19.78 | 18.53 | 18.70 | 1,146,301 | -0.34(-1.79%) |
Aug 06, 2024 | 19.40 | 19.75 | 18.85 | 19.04 | 838,433 | -0.22(-1.14%) |
Aug 05, 2024 | 18.71 | 20.06 | 18.53 | 19.26 | 1,186,909 | -1.00(-4.94%) |
Aug 02, 2024 | 21.27 | 21.30 | 19.68 | 20.26 | 3,243,985 | -1.29(-5.96%) |
Aug 01, 2024 | 22.39 | 23.40 | 21.06 | 21.55 | 2,152,737 | -1.85(-7.93%) |
Jul 31, 2024 | 23.19 | 23.77 | 22.69 | 23.40 | 1,208,947 | +1.08(+4.84%) |
Jul 30, 2024 | 23.19 | 23.39 | 22.25 | 22.32 | 612,047 | -0.70(-3.04%) |
Jul 29, 2024 | 23.05 | 23.72 | 22.98 | 23.02 | 569,057 | -0.15(-0.65%) |
Jul 26, 2024 | 23.41 | 23.65 | 22.89 | 23.17 | 813,713 | +0.41(+1.80%) |
Jul 25, 2024 | 23.02 | 23.48 | 22.55 | 22.76 | 907,011 | -0.56(-2.40%) |
Jul 24, 2024 | 24.09 | 24.30 | 23.18 | 23.32 | 867,285 | -1.25(-5.09%) |
Jul 23, 2024 | 23.86 | 24.97 | 23.81 | 24.57 | 633,373 | +0.31(+1.28%) |
Jul 22, 2024 | 24.58 | 24.85 | 24.00 | 24.26 | 903,104 | +0.40(+1.68%) |
Jul 19, 2024 | 24.56 | 24.62 | 23.82 | 23.86 | 812,784 | -0.78(-3.17%) |
Jul 18, 2024 | 25.70 | 25.85 | 24.31 | 24.64 | 1,346,107 | -0.78(-3.07%) |
Jul 17, 2024 | 27.09 | 27.22 | 25.35 | 25.42 | 2,023,015 | -2.04(-7.43%) |
Jul 16, 2024 | 29.44 | 29.49 | 27.14 | 27.46 | 2,012,813 | -1.89(-6.44%) |
Jul 15, 2024 | 29.22 | 29.71 | 29.07 | 29.35 | 1,127,471 | +0.45(+1.56%) |
Jul 12, 2024 | 28.76 | 29.81 | 28.68 | 28.90 | 1,460,406 | +0.36(+1.26%) |
Jul 11, 2024 | 29.35 | 29.58 | 28.00 | 28.54 | 2,127,565 | -0.78(-2.66%) |
Jul 10, 2024 | 25.71 | 29.35 | 24.96 | 29.32 | 7,697,526 | +6.10(+26.27%) |
Jul 09, 2024 | 24.02 | 24.24 | 23.18 | 23.22 | 2,184,331 | -0.74(-3.09%) |
Jul 08, 2024 | 23.68 | 24.38 | 23.49 | 23.96 | 1,205,405 | +0.74(+3.19%) |
Jul 05, 2024 | 23.30 | 23.74 | 23.05 | 23.22 | 552,156 | +0.12(+0.52%) |
Jul 03, 2024 | 23.15 | 23.36 | 22.96 | 23.10 | 458,567 | +0.17(+0.74%) |
Jul 02, 2024 | 22.36 | 23.13 | 22.35 | 22.93 | 718,316 | +0.51(+2.27%) |
Jul 01, 2024 | 23.05 | 23.19 | 22.32 | 22.42 | 682,774 | -0.45(-1.97%) |
Jun 28, 2024 | 23.13 | 23.25 | 22.65 | 22.87 | 1,137,334 | +0.18(+0.79%) |
Jun 27, 2024 | 23.00 | 23.11 | 22.35 | 22.69 | 563,739 | -0.49(-2.11%) |
Jun 26, 2024 | 22.50 | 23.54 | 22.50 | 23.18 | 650,043 | +0.79(+3.53%) |
Jun 25, 2024 | 22.48 | 22.56 | 21.87 | 22.39 | 427,702 | -0.03(-0.13%) |
Jun 24, 2024 | 22.70 | 22.98 | 22.38 | 22.42 | 1,041,337 | -0.21(-0.93%) |
Jun 21, 2024 | 22.29 | 22.94 | 22.09 | 22.63 | 7,257,600 | +0.14(+0.62%) |
Jun 20, 2024 | 23.60 | 23.60 | 22.37 | 22.49 | 1,017,204 | -1.13(-4.78%) |
Jun 18, 2024 | 22.99 | 23.68 | 22.80 | 23.62 | 1,065,381 | +0.81(+3.55%) |
Jun 17, 2024 | 22.37 | 22.91 | 21.85 | 22.81 | 842,564 | +0.46(+2.06%) |
Jun 14, 2024 | 22.09 | 22.48 | 21.82 | 22.35 | 592,330 | -0.19(-0.84%) |
Jun 13, 2024 | 22.01 | 22.61 | 21.76 | 22.54 | 544,357 | +0.22(+0.99%) |
Jun 12, 2024 | 22.31 | 22.94 | 21.95 | 22.32 | 751,496 | +0.65(+3.00%) |
Jun 11, 2024 | 21.63 | 21.84 | 21.41 | 21.67 | 578,469 | -0.19(-0.87%) |
Jun 10, 2024 | 21.10 | 21.97 | 21.01 | 21.86 | 1,187,735 | +0.49(+2.29%) |
Jun 07, 2024 | 21.32 | 21.55 | 21.15 | 21.37 | 398,652 | -0.02(-0.09%) |
Jun 06, 2024 | 21.38 | 21.71 | 21.10 | 21.39 | 382,945 | -0.08(-0.37%) |
Jun 05, 2024 | 20.86 | 21.47 | 20.61 | 21.47 | 514,492 | +1.00(+4.89%) |
Jun 04, 2024 | 20.56 | 20.64 | 20.02 | 20.47 | 382,535 | -0.19(-0.92%) |