Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 17.23 | 17.28 | 16.49 | 16.70 | 31,089,294 | -0.29(-1.71%) |
Aug 29, 2024 | 17.55 | 18.45 | 16.86 | 16.99 | 41,630,328 | -0.14(-0.82%) |
Aug 28, 2024 | 17.21 | 17.55 | 16.70 | 17.13 | 24,552,392 | -0.62(-3.49%) |
Aug 27, 2024 | 18.08 | 18.17 | 17.13 | 17.75 | 33,058,708 | -0.81(-4.36%) |
Aug 26, 2024 | 18.57 | 18.84 | 17.83 | 18.56 | 29,676,520 | -0.13(-0.70%) |
Aug 23, 2024 | 17.16 | 18.73 | 16.82 | 18.69 | 46,172,520 | +1.83(+10.85%) |
Aug 22, 2024 | 17.60 | 17.73 | 16.75 | 16.86 | 30,836,720 | -0.77(-4.37%) |
Aug 21, 2024 | 16.55 | 17.65 | 16.40 | 17.63 | 37,990,084 | +1.21(+7.37%) |
Aug 20, 2024 | 16.84 | 17.12 | 16.03 | 16.42 | 34,946,740 | -0.02(-0.12%) |
Aug 19, 2024 | 16.39 | 16.80 | 15.96 | 16.44 | 25,352,068 | +0.20(+1.23%) |
Aug 16, 2024 | 15.56 | 16.49 | 15.39 | 16.24 | 36,335,704 | +0.78(+5.05%) |
Aug 15, 2024 | 15.20 | 16.28 | 15.19 | 15.46 | 34,693,044 | +0.32(+2.11%) |
Aug 14, 2024 | 15.78 | 15.79 | 14.91 | 15.14 | 29,661,776 | -0.35(-2.26%) |
Aug 13, 2024 | 15.01 | 15.98 | 14.75 | 15.49 | 41,866,360 | +0.38(+2.51%) |
Aug 12, 2024 | 16.03 | 16.20 | 15.00 | 15.11 | 52,036,644 | -1.92(-11.27%) |
Aug 09, 2024 | 17.39 | 17.46 | 16.71 | 17.03 | 22,114,146 | -0.36(-2.07%) |
Aug 08, 2024 | 16.55 | 17.67 | 16.10 | 17.39 | 33,898,372 | +1.55(+9.79%) |
Aug 07, 2024 | 17.74 | 17.80 | 15.74 | 15.84 | 28,736,238 | -1.41(-8.17%) |
Aug 06, 2024 | 17.38 | 17.58 | 16.05 | 17.25 | 29,023,020 | +0.30(+1.77%) |
Aug 05, 2024 | 13.93 | 16.95 | 13.66 | 16.95 | 45,492,992 | -0.24(-1.40%) |
Aug 02, 2024 | 17.71 | 18.47 | 17.09 | 17.19 | 38,868,164 | -0.95(-5.24%) |
Aug 01, 2024 | 19.72 | 19.98 | 17.84 | 18.14 | 38,719,276 | -1.53(-7.78%) |
Jul 31, 2024 | 20.26 | 20.67 | 19.58 | 19.67 | 31,797,828 | -0.06(-0.30%) |
Jul 30, 2024 | 20.59 | 20.96 | 19.62 | 19.73 | 27,066,512 | -0.72(-3.52%) |
Jul 29, 2024 | 22.53 | 22.90 | 20.41 | 20.45 | 45,188,832 | -1.12(-5.19%) |
Jul 26, 2024 | 21.57 | 22.14 | 20.83 | 21.57 | 43,781,984 | +1.29(+6.36%) |
Jul 25, 2024 | 20.25 | 21.27 | 19.91 | 20.28 | 37,291,404 | -0.39(-1.89%) |
Jul 24, 2024 | 22.03 | 22.59 | 20.61 | 20.67 | 36,934,632 | -0.98(-4.53%) |
Jul 23, 2024 | 23.50 | 23.57 | 21.50 | 21.65 | 54,323,624 | -2.30(-9.60%) |
Jul 22, 2024 | 25.03 | 25.56 | 23.30 | 23.95 | 48,700,240 | -0.78(-3.15%) |
Jul 19, 2024 | 23.71 | 25.50 | 23.38 | 24.73 | 61,003,600 | +1.08(+4.57%) |
Jul 18, 2024 | 25.99 | 26.17 | 23.36 | 23.65 | 44,233,256 | -1.90(-7.44%) |
Jul 17, 2024 | 25.80 | 27.30 | 24.31 | 25.55 | 62,314,808 | -1.17(-4.38%) |
Jul 16, 2024 | 24.25 | 26.79 | 24.18 | 26.72 | 67,535,184 | +2.14(+8.71%) |
Jul 15, 2024 | 21.91 | 24.98 | 21.56 | 24.58 | 95,977,360 | +3.81(+18.34%) |
Jul 12, 2024 | 19.16 | 20.92 | 19.12 | 20.77 | 53,886,048 | +1.75(+9.20%) |
Jul 11, 2024 | 19.52 | 19.89 | 18.84 | 19.02 | 40,786,136 | +0.13(+0.69%) |
Jul 10, 2024 | 19.21 | 19.31 | 18.78 | 18.89 | 27,489,214 | -0.14(-0.74%) |
Jul 09, 2024 | 19.71 | 19.85 | 18.85 | 19.03 | 38,837,256 | -0.47(-2.41%) |
Jul 08, 2024 | 20.57 | 21.05 | 19.21 | 19.50 | 41,129,196 | -0.69(-3.41%) |
Jul 05, 2024 | 19.65 | 20.23 | 19.42 | 20.19 | 40,044,624 | -0.79(-3.78%) |
Jul 03, 2024 | 21.50 | 21.58 | 20.64 | 20.98 | 30,989,070 | -1.14(-5.15%) |
Jul 02, 2024 | 22.48 | 22.98 | 21.54 | 22.12 | 47,431,320 | -0.44(-1.95%) |
Jul 01, 2024 | 20.33 | 22.84 | 20.32 | 22.56 | 74,385,168 | +2.71(+13.65%) |
Jun 28, 2024 | 19.85 | 20.81 | 19.47 | 19.85 | 49,591,148 | +0.19(+0.97%) |
Jun 27, 2024 | 19.70 | 20.23 | 19.28 | 19.66 | 34,530,424 | +0.29(+1.50%) |
Jun 26, 2024 | 19.09 | 20.27 | 19.03 | 19.37 | 38,564,424 | +0.12(+0.62%) |
Jun 25, 2024 | 18.99 | 19.82 | 18.55 | 19.25 | 40,537,248 | +0.56(+3.00%) |
Jun 24, 2024 | 18.47 | 19.15 | 18.37 | 18.69 | 33,415,052 | -0.52(-2.71%) |
Jun 21, 2024 | 19.93 | 19.98 | 18.58 | 19.21 | 67,246,520 | -1.45(-7.02%) |
Jun 20, 2024 | 20.67 | 21.37 | 20.08 | 20.66 | 49,995,308 | +0.38(+1.87%) |
Jun 18, 2024 | 19.48 | 20.39 | 19.15 | 20.28 | 36,053,224 | +0.26(+1.30%) |
Jun 17, 2024 | 19.16 | 20.53 | 18.48 | 20.02 | 43,019,976 | +0.55(+2.82%) |
Jun 14, 2024 | 20.00 | 20.36 | 18.95 | 19.47 | 36,095,316 | -0.53(-2.65%) |
Jun 13, 2024 | 20.34 | 21.08 | 19.36 | 20.00 | 40,875,328 | -0.31(-1.53%) |
Jun 12, 2024 | 20.31 | 21.00 | 19.97 | 20.31 | 52,196,840 | +0.48(+2.42%) |
Jun 11, 2024 | 18.85 | 19.88 | 17.60 | 19.83 | 44,608,648 | +0.37(+1.90%) |
Jun 10, 2024 | 19.17 | 19.92 | 18.78 | 19.46 | 37,644,952 | +0.19(+0.99%) |
Jun 07, 2024 | 20.77 | 21.44 | 19.06 | 19.27 | 59,028,032 | -1.53(-7.36%) |
Jun 06, 2024 | 20.93 | 22.05 | 20.58 | 20.80 | 57,517,124 | -0.27(-1.28%) |
Jun 05, 2024 | 20.93 | 21.15 | 19.41 | 21.07 | 62,905,816 | +0.55(+2.68%) |
Jun 04, 2024 | 19.60 | 21.31 | 19.57 | 20.52 | 62,234,428 | +0.94(+4.80%) |