Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.54 | 13.74 | 13.53 | 13.72 | 4,328,606 | -0.09(-0.65%) |
Aug 22, 2024 | 14.13 | 14.20 | 13.58 | 13.81 | 9,954,951 | -0.75(-5.15%) |
Aug 21, 2024 | 14.59 | 14.70 | 14.24 | 14.56 | 4,039,646 | -0.09(-0.61%) |
Aug 20, 2024 | 14.55 | 14.68 | 14.43 | 14.65 | 3,970,670 | -0.04(-0.27%) |
Aug 19, 2024 | 14.48 | 14.85 | 14.48 | 14.69 | 4,977,410 | +0.62(+4.41%) |
Aug 16, 2024 | 14.33 | 14.41 | 14.01 | 14.07 | 4,797,427 | -0.50(-3.43%) |
Aug 15, 2024 | 14.80 | 15.22 | 14.53 | 14.57 | 5,991,883 | -0.17(-1.15%) |
Aug 14, 2024 | 14.73 | 15.07 | 14.56 | 14.74 | 6,559,022 | +0.41(+2.86%) |
Aug 13, 2024 | 14.75 | 14.82 | 14.14 | 14.33 | 4,345,687 | -0.07(-0.49%) |
Aug 12, 2024 | 14.61 | 14.74 | 14.27 | 14.40 | 5,571,666 | +0.12(+0.84%) |
Aug 09, 2024 | 14.22 | 14.35 | 13.94 | 14.28 | 3,717,832 | +0.10(+0.71%) |
Aug 08, 2024 | 13.57 | 14.42 | 13.43 | 14.18 | 7,141,040 | +0.32(+2.31%) |
Aug 07, 2024 | 13.78 | 14.02 | 13.63 | 13.86 | 4,898,796 | +0.54(+4.05%) |
Aug 06, 2024 | 13.29 | 13.45 | 12.97 | 13.32 | 5,630,975 | +0.38(+2.94%) |
Aug 05, 2024 | 12.86 | 13.05 | 12.57 | 12.94 | 7,336,005 | -0.11(-0.84%) |
Aug 02, 2024 | 13.31 | 13.38 | 12.71 | 13.05 | 6,404,987 | -0.04(-0.31%) |
Aug 01, 2024 | 13.97 | 14.06 | 13.01 | 13.09 | 10,083,803 | -0.45(-3.32%) |
Jul 31, 2024 | 13.63 | 13.80 | 13.39 | 13.54 | 7,250,505 | -0.47(-3.35%) |
Jul 30, 2024 | 13.26 | 14.12 | 13.22 | 14.01 | 5,698,005 | +0.42(+3.09%) |
Jul 29, 2024 | 13.51 | 13.68 | 13.23 | 13.59 | 9,349,873 | +0.08(+0.59%) |
Jul 26, 2024 | 13.68 | 13.79 | 13.49 | 13.51 | 8,509,680 | -0.24(-1.75%) |
Jul 25, 2024 | 14.01 | 14.17 | 13.65 | 13.75 | 8,766,692 | -0.56(-3.91%) |
Jul 24, 2024 | 14.29 | 14.56 | 14.23 | 14.31 | 4,626,248 | -0.55(-3.70%) |
Jul 23, 2024 | 14.89 | 14.95 | 14.62 | 14.86 | 3,811,313 | -0.15(-1.00%) |
Jul 22, 2024 | 14.75 | 15.21 | 14.74 | 15.01 | 6,535,459 | +0.71(+4.97%) |
Jul 19, 2024 | 14.08 | 14.39 | 13.95 | 14.30 | 3,667,730 | +0.19(+1.35%) |
Jul 18, 2024 | 13.92 | 14.35 | 13.89 | 14.11 | 6,380,131 | +0.37(+2.69%) |
Jul 17, 2024 | 14.23 | 14.25 | 13.58 | 13.74 | 10,449,653 | -0.87(-5.95%) |
Jul 16, 2024 | 14.65 | 14.84 | 14.51 | 14.61 | 4,601,219 | +0.13(+0.90%) |
Jul 15, 2024 | 14.85 | 15.03 | 14.39 | 14.48 | 8,589,692 | -1.02(-6.58%) |
Jul 12, 2024 | 15.21 | 15.73 | 15.19 | 15.50 | 4,567,881 | +0.28(+1.84%) |
Jul 11, 2024 | 15.32 | 15.41 | 15.14 | 15.22 | 4,016,264 | -0.29(-1.87%) |
Jul 10, 2024 | 15.65 | 15.74 | 15.34 | 15.51 | 4,086,408 | -0.22(-1.40%) |
Jul 09, 2024 | 16.16 | 16.21 | 15.66 | 15.73 | 3,841,400 | -0.13(-0.82%) |
Jul 08, 2024 | 15.83 | 15.96 | 15.69 | 15.86 | 3,374,408 | +0.26(+1.67%) |
Jul 05, 2024 | 15.96 | 16.09 | 15.50 | 15.60 | 4,583,832 | -0.75(-4.59%) |
Jul 03, 2024 | 16.25 | 16.58 | 16.12 | 16.35 | 3,486,796 | -0.06(-0.37%) |
Jul 02, 2024 | 16.35 | 16.43 | 16.15 | 16.41 | 5,400,359 | -0.16(-0.97%) |
Jul 01, 2024 | 17.08 | 17.21 | 16.54 | 16.57 | 4,951,664 | -0.86(-4.93%) |
Jun 28, 2024 | 17.92 | 17.99 | 17.34 | 17.43 | 5,357,813 | -0.55(-3.06%) |
Jun 27, 2024 | 18.13 | 18.46 | 17.87 | 17.98 | 5,911,939 | -0.33(-1.80%) |
Jun 26, 2024 | 18.79 | 18.79 | 18.26 | 18.31 | 4,083,500 | -0.68(-3.58%) |
Jun 25, 2024 | 19.17 | 19.49 | 18.92 | 18.99 | 3,607,577 | -0.71(-3.60%) |
Jun 24, 2024 | 18.96 | 19.73 | 18.92 | 19.70 | 3,459,680 | +0.74(+3.90%) |
Jun 21, 2024 | 19.11 | 19.29 | 18.88 | 18.96 | 3,505,818 | -0.07(-0.37%) |
Jun 20, 2024 | 19.45 | 19.46 | 18.93 | 19.03 | 4,690,401 | -0.91(-4.56%) |
Jun 18, 2024 | 19.23 | 20.01 | 19.23 | 19.94 | 4,244,719 | +0.78(+4.07%) |
Jun 17, 2024 | 19.31 | 19.37 | 18.95 | 19.16 | 4,275,839 | -0.70(-3.52%) |
Jun 14, 2024 | 20.18 | 20.37 | 19.71 | 19.86 | 3,853,748 | -0.25(-1.24%) |
Jun 13, 2024 | 20.60 | 20.72 | 19.89 | 20.11 | 5,317,175 | -0.72(-3.46%) |
Jun 12, 2024 | 21.02 | 21.39 | 20.53 | 20.83 | 5,708,120 | -0.70(-3.25%) |
Jun 11, 2024 | 20.82 | 21.56 | 20.59 | 21.53 | 7,215,216 | +1.34(+6.64%) |
Jun 10, 2024 | 20.91 | 21.16 | 19.62 | 20.19 | 12,207,952 | +0.01(+0.05%) |
Jun 07, 2024 | 19.44 | 20.33 | 19.33 | 20.18 | 11,183,847 | +0.88(+4.56%) |
Jun 06, 2024 | 19.47 | 19.70 | 18.76 | 19.30 | 8,097,286 | +0.36(+1.90%) |
Jun 05, 2024 | 18.20 | 19.09 | 18.15 | 18.94 | 7,358,389 | +0.92(+5.11%) |
Jun 04, 2024 | 18.65 | 18.84 | 17.63 | 18.02 | 9,810,195 | -0.90(-4.76%) |