Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.28 | 19.84 | 19.28 | 19.49 | 799,462 | +0.27(+1.40%) |
Aug 22, 2024 | 19.94 | 19.99 | 19.11 | 19.22 | 862,354 | -0.72(-3.61%) |
Aug 21, 2024 | 20.10 | 20.20 | 19.63 | 19.94 | 734,934 | +0.05(+0.25%) |
Aug 20, 2024 | 20.32 | 20.34 | 19.61 | 19.89 | 661,004 | -0.40(-1.97%) |
Aug 19, 2024 | 19.96 | 20.34 | 19.58 | 20.29 | 636,883 | +0.27(+1.35%) |
Aug 16, 2024 | 20.04 | 20.49 | 19.86 | 20.02 | 986,689 | -0.29(-1.43%) |
Aug 15, 2024 | 19.83 | 20.39 | 19.61 | 20.31 | 1,226,900 | +0.63(+3.20%) |
Aug 14, 2024 | 19.48 | 20.21 | 19.11 | 19.68 | 1,283,203 | +0.30(+1.55%) |
Aug 13, 2024 | 19.13 | 19.43 | 18.86 | 19.38 | 797,150 | +0.49(+2.59%) |
Aug 12, 2024 | 19.09 | 19.22 | 18.32 | 18.89 | 1,158,482 | -0.21(-1.10%) |
Aug 09, 2024 | 19.21 | 19.63 | 18.59 | 19.10 | 1,646,887 | -0.39(-2.00%) |
Aug 08, 2024 | 18.05 | 19.70 | 18.05 | 19.49 | 2,556,858 | +1.90(+10.80%) |
Aug 07, 2024 | 18.16 | 18.53 | 16.50 | 17.59 | 4,659,547 | +2.46(+16.30%) |
Aug 06, 2024 | 15.33 | 15.38 | 14.63 | 15.12 | 1,996,042 | +0.12(+0.77%) |
Aug 05, 2024 | 14.03 | 15.50 | 13.94 | 15.01 | 1,545,528 | -0.63(-4.03%) |
Aug 02, 2024 | 15.55 | 16.02 | 15.00 | 15.64 | 2,476,557 | -0.63(-3.87%) |
Aug 01, 2024 | 17.95 | 17.95 | 15.87 | 16.27 | 2,218,088 | -1.68(-9.36%) |
Jul 31, 2024 | 18.20 | 18.44 | 17.75 | 17.95 | 1,806,007 | +0.59(+3.40%) |
Jul 30, 2024 | 18.45 | 18.59 | 17.19 | 17.36 | 1,443,045 | -1.00(-5.45%) |
Jul 29, 2024 | 18.99 | 19.62 | 18.36 | 18.36 | 805,240 | -0.38(-2.03%) |
Jul 26, 2024 | 19.61 | 19.67 | 18.58 | 18.74 | 1,248,262 | +0.04(+0.21%) |
Jul 25, 2024 | 19.00 | 19.31 | 18.12 | 18.70 | 1,800,955 | -0.62(-3.21%) |
Jul 24, 2024 | 20.76 | 20.76 | 19.28 | 19.32 | 1,429,905 | -1.68(-8.02%) |
Jul 23, 2024 | 21.04 | 21.33 | 20.76 | 21.00 | 918,459 | -0.48(-2.21%) |
Jul 22, 2024 | 20.63 | 21.62 | 20.57 | 21.48 | 1,538,980 | +1.37(+6.81%) |
Jul 19, 2024 | 21.04 | 21.23 | 20.03 | 20.11 | 1,305,870 | -1.02(-4.83%) |
Jul 18, 2024 | 22.96 | 23.23 | 20.86 | 21.13 | 1,989,197 | -1.19(-5.33%) |
Jul 17, 2024 | 23.26 | 23.77 | 22.27 | 22.32 | 1,847,214 | -1.59(-6.65%) |
Jul 16, 2024 | 25.88 | 25.88 | 23.53 | 23.91 | 1,797,239 | -1.61(-6.31%) |
Jul 15, 2024 | 24.90 | 25.73 | 24.59 | 25.52 | 1,518,650 | +1.03(+4.21%) |
Jul 12, 2024 | 24.07 | 24.86 | 23.95 | 24.49 | 957,085 | +0.62(+2.60%) |
Jul 11, 2024 | 24.50 | 25.03 | 23.38 | 23.87 | 1,168,788 | -0.01(-0.04%) |
Jul 10, 2024 | 23.12 | 23.93 | 23.00 | 23.88 | 1,044,211 | +1.34(+5.94%) |
Jul 09, 2024 | 23.64 | 23.71 | 22.43 | 22.54 | 1,627,447 | -1.00(-4.25%) |
Jul 08, 2024 | 24.37 | 25.33 | 23.41 | 23.54 | 1,428,049 | -0.40(-1.67%) |
Jul 05, 2024 | 23.96 | 24.81 | 23.59 | 23.94 | 1,021,490 | +0.07(+0.29%) |
Jul 03, 2024 | 22.74 | 24.10 | 22.55 | 23.87 | 790,238 | +1.08(+4.74%) |
Jul 02, 2024 | 23.17 | 23.49 | 22.45 | 22.79 | 589,317 | -0.40(-1.72%) |
Jul 01, 2024 | 22.97 | 23.32 | 22.15 | 23.19 | 779,890 | +0.13(+0.56%) |
Jun 28, 2024 | 22.75 | 23.85 | 22.63 | 23.06 | 2,548,779 | +0.69(+3.08%) |
Jun 27, 2024 | 21.88 | 22.62 | 21.33 | 22.37 | 758,179 | +0.49(+2.24%) |
Jun 26, 2024 | 21.76 | 22.16 | 21.55 | 21.88 | 742,953 | +0.03(+0.14%) |
Jun 25, 2024 | 22.71 | 22.86 | 21.55 | 21.85 | 1,112,544 | -0.78(-3.45%) |
Jun 24, 2024 | 22.55 | 22.95 | 21.88 | 22.63 | 695,862 | -0.09(-0.40%) |
Jun 21, 2024 | 22.80 | 22.98 | 21.58 | 22.72 | 1,241,083 | -0.30(-1.30%) |
Jun 20, 2024 | 24.12 | 24.15 | 22.82 | 23.02 | 1,214,572 | -1.07(-4.44%) |
Jun 18, 2024 | 23.68 | 24.68 | 23.36 | 24.09 | 1,226,626 | +0.40(+1.69%) |
Jun 17, 2024 | 23.73 | 24.00 | 23.01 | 23.69 | 1,323,347 | +0.15(+0.64%) |
Jun 14, 2024 | 24.90 | 24.96 | 23.34 | 23.54 | 1,221,123 | -1.91(-7.50%) |
Jun 13, 2024 | 24.81 | 26.85 | 24.74 | 25.45 | 1,762,655 | +0.89(+3.62%) |
Jun 12, 2024 | 23.63 | 25.02 | 23.63 | 24.56 | 1,237,726 | +1.68(+7.34%) |
Jun 11, 2024 | 23.35 | 23.96 | 22.41 | 22.88 | 1,150,191 | -0.39(-1.68%) |
Jun 10, 2024 | 22.01 | 23.69 | 21.77 | 23.27 | 1,420,836 | +0.86(+3.84%) |
Jun 07, 2024 | 22.68 | 22.68 | 21.86 | 22.41 | 893,033 | -0.34(-1.49%) |
Jun 06, 2024 | 23.03 | 23.30 | 22.42 | 22.75 | 1,139,270 | -0.21(-0.91%) |
Jun 05, 2024 | 21.38 | 23.16 | 21.23 | 22.96 | 1,835,039 | +2.36(+11.46%) |
Jun 04, 2024 | 21.25 | 21.49 | 20.30 | 20.60 | 1,442,243 | -0.68(-3.20%) |