Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.25 | 21.58 | 21.10 | 21.18 | 506,057 | -0.01(-0.05%) |
Aug 22, 2024 | 22.49 | 22.49 | 21.05 | 21.19 | 2,169,528 | -1.03(-4.64%) |
Aug 21, 2024 | 21.64 | 22.28 | 21.64 | 22.22 | 1,075,646 | +0.36(+1.65%) |
Aug 20, 2024 | 21.91 | 22.48 | 21.60 | 21.86 | 2,850,671 | -0.19(-0.86%) |
Aug 19, 2024 | 20.90 | 22.08 | 20.90 | 22.05 | 2,203,904 | +1.47(+7.14%) |
Aug 16, 2024 | 20.53 | 20.71 | 19.93 | 20.58 | 1,110,925 | +0.58(+2.90%) |
Aug 15, 2024 | 19.70 | 20.10 | 19.53 | 20.00 | 578,309 | +0.39(+1.99%) |
Aug 14, 2024 | 19.80 | 19.94 | 19.25 | 19.61 | 425,534 | -0.11(-0.56%) |
Aug 13, 2024 | 20.23 | 20.64 | 19.53 | 19.72 | 914,412 | -0.51(-2.52%) |
Aug 12, 2024 | 20.57 | 21.40 | 19.80 | 20.23 | 1,099,843 | -0.27(-1.32%) |
Aug 09, 2024 | 20.88 | 20.99 | 20.41 | 20.50 | 572,361 | -0.59(-2.80%) |
Aug 08, 2024 | 20.00 | 21.35 | 19.63 | 21.09 | 1,534,522 | +1.03(+5.13%) |
Aug 07, 2024 | 19.55 | 20.31 | 19.55 | 20.06 | 2,195,726 | +1.06(+5.58%) |
Aug 06, 2024 | 18.55 | 19.58 | 18.55 | 19.00 | 1,645,470 | +0.56(+3.04%) |
Aug 05, 2024 | 17.29 | 19.20 | 17.28 | 18.44 | 2,645,490 | -0.90(-4.65%) |
Aug 02, 2024 | 20.00 | 20.48 | 19.12 | 19.34 | 1,955,010 | -1.05(-5.15%) |
Aug 01, 2024 | 21.28 | 21.48 | 20.26 | 20.39 | 1,982,181 | -0.49(-2.35%) |
Jul 31, 2024 | 21.45 | 21.46 | 20.74 | 20.88 | 1,777,809 | -0.12(-0.57%) |
Jul 30, 2024 | 22.43 | 22.59 | 20.25 | 21.00 | 5,989,539 | -1.50(-6.67%) |
Jul 29, 2024 | 21.75 | 23.08 | 21.74 | 22.50 | 4,455,220 | +0.79(+3.64%) |
Jul 26, 2024 | 21.10 | 21.80 | 21.05 | 21.71 | 1,346,643 | +0.62(+2.94%) |
Jul 25, 2024 | 21.85 | 21.86 | 21.02 | 21.09 | 991,264 | -0.28(-1.31%) |
Jul 24, 2024 | 21.31 | 21.64 | 21.00 | 21.37 | 1,051,540 | -0.46(-2.11%) |
Jul 23, 2024 | 21.20 | 21.90 | 20.90 | 21.83 | 1,535,143 | +0.57(+2.68%) |
Jul 22, 2024 | 20.22 | 21.84 | 20.06 | 21.26 | 2,333,443 | +1.19(+5.93%) |
Jul 19, 2024 | 20.16 | 20.29 | 19.87 | 20.07 | 1,671,678 | +0.59(+3.03%) |
Jul 18, 2024 | 19.71 | 20.24 | 19.48 | 19.48 | 685,925 | -0.05(-0.26%) |
Jul 17, 2024 | 19.75 | 19.99 | 19.51 | 19.53 | 960,692 | -0.45(-2.25%) |
Jul 16, 2024 | 20.53 | 20.78 | 19.96 | 19.98 | 1,755,371 | -0.22(-1.09%) |
Jul 15, 2024 | 20.70 | 20.95 | 19.92 | 20.20 | 1,401,689 | -0.60(-2.88%) |
Jul 12, 2024 | 21.10 | 21.45 | 20.77 | 20.80 | 749,899 | +0.00(+0.00%) |
Jul 11, 2024 | 21.31 | 21.91 | 20.60 | 20.80 | 2,110,474 | -0.09(-0.43%) |
Jul 10, 2024 | 20.36 | 21.12 | 20.36 | 20.89 | 1,435,061 | +0.59(+2.91%) |
Jul 09, 2024 | 20.05 | 20.63 | 19.52 | 20.30 | 1,292,909 | +0.29(+1.45%) |
Jul 08, 2024 | 20.40 | 20.96 | 19.51 | 20.01 | 2,162,089 | -0.51(-2.49%) |
Jul 05, 2024 | 21.06 | 21.06 | 20.41 | 20.52 | 1,055,010 | -0.58(-2.75%) |
Jul 03, 2024 | 21.10 | 21.51 | 20.85 | 21.10 | 2,093,816 | -0.08(-0.38%) |
Jul 02, 2024 | 21.45 | 21.85 | 21.00 | 21.18 | 1,298,501 | -0.28(-1.30%) |
Jul 01, 2024 | 21.15 | 22.12 | 21.10 | 21.46 | 1,757,008 | +0.36(+1.71%) |
Jun 28, 2024 | 20.65 | 21.20 | 20.01 | 21.10 | 1,214,267 | +0.40(+1.93%) |
Jun 27, 2024 | 21.07 | 21.28 | 20.25 | 20.70 | 1,266,240 | -0.72(-3.36%) |
Jun 26, 2024 | 21.67 | 21.74 | 20.72 | 21.42 | 1,257,553 | +0.08(+0.37%) |
Jun 25, 2024 | 21.13 | 21.70 | 20.63 | 21.34 | 1,450,966 | +0.05(+0.23%) |
Jun 24, 2024 | 22.80 | 23.00 | 21.21 | 21.29 | 2,839,968 | -1.61(-7.03%) |
Jun 21, 2024 | 23.50 | 23.70 | 22.80 | 22.90 | 1,113,997 | -0.90(-3.78%) |
Jun 20, 2024 | 23.32 | 23.94 | 23.10 | 23.80 | 4,435,385 | +0.94(+4.11%) |
Jun 18, 2024 | 22.76 | 23.76 | 22.49 | 22.86 | 2,511,366 | -0.24(-1.04%) |
Jun 17, 2024 | 21.66 | 23.28 | 21.08 | 23.10 | 5,627,280 | +1.45(+6.70%) |
Jun 14, 2024 | 22.12 | 22.75 | 21.30 | 21.65 | 3,930,610 | -0.39(-1.77%) |
Jun 13, 2024 | 22.15 | 22.55 | 21.30 | 22.04 | 5,655,147 | -0.41(-1.83%) |
Jun 12, 2024 | 19.60 | 22.50 | 19.50 | 22.45 | 6,791,194 | +2.69(+13.61%) |
Jun 11, 2024 | 18.15 | 19.79 | 17.82 | 19.76 | 3,593,437 | +1.71(+9.47%) |
Jun 10, 2024 | 18.10 | 18.63 | 18.03 | 18.05 | 1,166,579 | +0.04(+0.20%) |
Jun 07, 2024 | 18.51 | 18.51 | 18.00 | 18.01 | 1,637,161 | -0.33(-1.78%) |
Jun 06, 2024 | 18.86 | 18.86 | 18.30 | 18.34 | 1,075,160 | -0.03(-0.14%) |
Jun 05, 2024 | 18.73 | 18.85 | 18.31 | 18.37 | 1,065,935 | -0.11(-0.62%) |
Jun 04, 2024 | 18.81 | 18.98 | 18.33 | 18.48 | 1,094,032 | -0.11(-0.57%) |