Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.85 | 20.77 | 19.75 | 20.69 | 11,118,120 | +1.09(+5.56%) |
Aug 22, 2024 | 19.77 | 19.82 | 19.53 | 19.60 | 4,484,060 | -0.43(-2.15%) |
Aug 21, 2024 | 19.35 | 20.05 | 19.15 | 20.03 | 6,874,234 | +0.68(+3.51%) |
Aug 20, 2024 | 19.68 | 19.84 | 19.04 | 19.35 | 7,647,847 | +0.15(+0.78%) |
Aug 19, 2024 | 19.10 | 19.30 | 18.89 | 19.20 | 4,803,496 | -0.25(-1.29%) |
Aug 16, 2024 | 19.07 | 19.50 | 18.77 | 19.45 | 5,604,922 | +0.89(+4.80%) |
Aug 15, 2024 | 19.23 | 19.48 | 18.44 | 18.56 | 8,230,496 | -0.58(-3.03%) |
Aug 14, 2024 | 19.76 | 19.83 | 19.09 | 19.14 | 5,272,225 | -0.66(-3.33%) |
Aug 13, 2024 | 19.16 | 20.06 | 19.15 | 19.80 | 5,526,923 | +0.60(+3.13%) |
Aug 12, 2024 | 19.37 | 19.77 | 18.83 | 19.20 | 10,228,523 | -0.60(-3.03%) |
Aug 09, 2024 | 19.66 | 19.90 | 19.39 | 19.80 | 9,686,699 | +0.40(+2.06%) |
Aug 08, 2024 | 18.83 | 19.52 | 18.47 | 19.40 | 11,649,617 | +1.60(+8.99%) |
Aug 07, 2024 | 18.64 | 18.73 | 17.80 | 17.80 | 11,248,789 | -0.70(-3.78%) |
Aug 06, 2024 | 17.95 | 18.60 | 17.71 | 18.50 | 10,221,410 | +1.09(+6.26%) |
Aug 05, 2024 | 16.18 | 18.09 | 16.15 | 17.41 | 24,209,208 | -2.94(-14.45%) |
Aug 02, 2024 | 21.12 | 21.37 | 20.31 | 20.35 | 12,462,630 | -0.26(-1.26%) |
Aug 01, 2024 | 21.04 | 21.17 | 20.27 | 20.61 | 9,081,146 | -2.08(-9.17%) |
Jul 31, 2024 | 23.10 | 23.29 | 22.61 | 22.69 | 8,470,774 | -0.26(-1.13%) |
Jul 30, 2024 | 23.20 | 23.33 | 22.81 | 22.95 | 6,808,289 | -0.48(-2.05%) |
Jul 29, 2024 | 24.35 | 24.36 | 23.16 | 23.43 | 11,822,191 | -0.33(-1.39%) |
Jul 26, 2024 | 23.57 | 23.84 | 23.36 | 23.76 | 6,837,227 | +1.19(+5.27%) |
Jul 25, 2024 | 22.47 | 22.77 | 22.13 | 22.57 | 6,423,959 | -0.39(-1.70%) |
Jul 24, 2024 | 23.34 | 23.49 | 22.92 | 22.96 | 6,295,821 | +0.04(+0.17%) |
Jul 23, 2024 | 23.29 | 23.56 | 22.88 | 22.92 | 9,486,992 | -0.96(-4.02%) |
Jul 22, 2024 | 23.65 | 23.89 | 23.28 | 23.88 | 6,882,100 | +0.34(+1.44%) |
Jul 19, 2024 | 22.45 | 23.65 | 22.44 | 23.54 | 11,495,394 | +1.32(+5.94%) |
Jul 18, 2024 | 22.70 | 22.76 | 22.12 | 22.22 | 7,092,714 | -0.40(-1.77%) |
Jul 17, 2024 | 22.70 | 22.91 | 22.35 | 22.62 | 7,436,418 | -0.23(-1.01%) |
Jul 16, 2024 | 22.39 | 22.86 | 22.09 | 22.85 | 10,292,259 | +0.64(+2.88%) |
Jul 15, 2024 | 22.02 | 22.41 | 21.89 | 22.21 | 13,568,005 | +1.99(+9.84%) |
Jul 12, 2024 | 20.18 | 20.52 | 20.14 | 20.22 | 8,204,464 | +0.13(+0.65%) |
Jul 11, 2024 | 20.60 | 20.68 | 20.02 | 20.09 | 7,781,459 | +0.00(+0.00%) |
Jul 10, 2024 | 20.33 | 20.34 | 20.08 | 20.09 | 7,158,686 | -0.19(-0.94%) |
Jul 09, 2024 | 20.05 | 20.44 | 19.96 | 20.28 | 8,936,233 | +0.51(+2.58%) |
Jul 08, 2024 | 20.06 | 20.12 | 19.26 | 19.77 | 13,693,358 | +0.01(+0.05%) |
Jul 05, 2024 | 19.45 | 20.00 | 19.39 | 19.76 | 19,552,416 | -1.40(-6.62%) |
Jul 03, 2024 | 21.09 | 21.33 | 20.96 | 21.16 | 4,561,777 | -0.53(-2.44%) |
Jul 02, 2024 | 22.03 | 22.13 | 21.62 | 21.69 | 5,978,368 | -0.46(-2.08%) |
Jul 01, 2024 | 22.10 | 22.41 | 21.91 | 22.15 | 12,906,557 | +1.14(+5.44%) |
Jun 28, 2024 | 21.55 | 21.69 | 20.98 | 21.01 | 11,549,671 | -0.54(-2.51%) |
Jun 27, 2024 | 21.63 | 21.92 | 21.52 | 21.55 | 5,590,073 | +0.15(+0.70%) |
Jun 26, 2024 | 21.61 | 21.76 | 21.30 | 21.40 | 5,875,490 | -0.36(-1.67%) |
Jun 25, 2024 | 21.53 | 21.93 | 21.41 | 21.76 | 13,866,456 | +0.98(+4.71%) |
Jun 24, 2024 | 21.49 | 21.67 | 20.70 | 20.78 | 17,713,156 | -1.80(-7.98%) |
Jun 21, 2024 | 22.35 | 22.63 | 22.26 | 22.58 | 6,455,977 | -0.26(-1.14%) |
Jun 20, 2024 | 22.97 | 23.04 | 22.67 | 22.85 | 6,760,273 | +0.24(+1.07%) |
Jun 18, 2024 | 22.80 | 22.98 | 22.50 | 22.60 | 7,146,564 | -0.88(-3.74%) |
Jun 17, 2024 | 23.11 | 23.70 | 22.87 | 23.48 | 6,773,219 | +0.44(+1.90%) |
Jun 14, 2024 | 23.70 | 23.73 | 22.88 | 23.04 | 7,628,907 | -0.41(-1.75%) |
Jun 13, 2024 | 23.98 | 24.08 | 23.28 | 23.45 | 8,405,636 | -0.34(-1.41%) |
Jun 12, 2024 | 24.41 | 24.70 | 23.67 | 23.79 | 8,983,231 | +0.06(+0.24%) |
Jun 11, 2024 | 23.65 | 23.83 | 23.27 | 23.73 | 7,260,587 | -0.75(-3.05%) |
Jun 10, 2024 | 24.40 | 24.77 | 24.37 | 24.48 | 5,305,121 | +0.07(+0.27%) |
Jun 07, 2024 | 25.23 | 25.35 | 24.07 | 24.41 | 9,348,286 | -0.45(-1.80%) |
Jun 06, 2024 | 25.11 | 25.33 | 24.85 | 24.86 | 5,101,575 | -0.31(-1.22%) |
Jun 05, 2024 | 25.11 | 25.39 | 24.83 | 25.17 | 6,623,657 | +0.28(+1.12%) |
Jun 04, 2024 | 24.51 | 25.15 | 24.42 | 24.89 | 8,011,033 | +0.48(+1.95%) |