Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.27 | 32.42 | 31.01 | 32.00 | 754,162 | +0.94(+3.03%) |
Aug 22, 2024 | 31.66 | 31.76 | 30.97 | 31.06 | 450,046 | -0.57(-1.80%) |
Aug 21, 2024 | 31.84 | 32.18 | 31.25 | 31.63 | 539,354 | -0.06(-0.19%) |
Aug 20, 2024 | 32.29 | 32.35 | 31.57 | 31.69 | 719,509 | -0.65(-2.01%) |
Aug 19, 2024 | 32.36 | 32.79 | 32.10 | 32.34 | 807,392 | -0.51(-1.55%) |
Aug 16, 2024 | 32.54 | 33.33 | 32.23 | 32.85 | 822,223 | +0.19(+0.58%) |
Aug 15, 2024 | 32.28 | 33.06 | 31.80 | 32.66 | 865,849 | +1.47(+4.71%) |
Aug 14, 2024 | 32.55 | 32.72 | 31.03 | 31.19 | 1,115,830 | -1.36(-4.18%) |
Aug 13, 2024 | 30.44 | 32.86 | 30.20 | 32.55 | 1,741,020 | +2.63(+8.79%) |
Aug 12, 2024 | 29.84 | 30.06 | 28.53 | 29.92 | 1,626,433 | +0.65(+2.22%) |
Aug 09, 2024 | 29.99 | 30.20 | 29.22 | 29.27 | 1,911,026 | -0.70(-2.34%) |
Aug 08, 2024 | 27.29 | 30.00 | 27.12 | 29.97 | 1,613,345 | +2.92(+10.79%) |
Aug 07, 2024 | 26.20 | 30.86 | 25.25 | 27.05 | 4,352,642 | +5.23(+23.97%) |
Aug 06, 2024 | 21.09 | 22.21 | 20.73 | 21.82 | 1,166,285 | +0.82(+3.90%) |
Aug 05, 2024 | 19.93 | 21.59 | 19.73 | 21.00 | 1,734,122 | -0.60(-2.78%) |
Aug 02, 2024 | 21.20 | 22.15 | 21.08 | 21.60 | 1,011,019 | -1.35(-5.88%) |
Aug 01, 2024 | 24.18 | 24.57 | 22.47 | 22.95 | 850,736 | -1.05(-4.38%) |
Jul 31, 2024 | 23.68 | 24.37 | 23.50 | 24.00 | 791,036 | +0.43(+1.82%) |
Jul 30, 2024 | 23.11 | 23.80 | 23.09 | 23.57 | 573,730 | +0.54(+2.34%) |
Jul 29, 2024 | 23.76 | 23.96 | 22.77 | 23.03 | 649,554 | -0.69(-2.91%) |
Jul 26, 2024 | 24.31 | 24.68 | 23.58 | 23.72 | 478,767 | -0.04(-0.17%) |
Jul 25, 2024 | 23.52 | 24.23 | 23.21 | 23.76 | 719,880 | +0.34(+1.45%) |
Jul 24, 2024 | 23.25 | 23.99 | 23.06 | 23.42 | 661,221 | -0.08(-0.34%) |
Jul 23, 2024 | 23.49 | 24.25 | 23.47 | 23.50 | 1,173,034 | +0.03(+0.13%) |
Jul 22, 2024 | 23.39 | 23.80 | 23.15 | 23.47 | 1,730,966 | +0.29(+1.25%) |
Jul 19, 2024 | 23.94 | 24.06 | 23.10 | 23.18 | 744,307 | -0.75(-3.13%) |
Jul 18, 2024 | 24.90 | 25.67 | 23.51 | 23.93 | 876,837 | -1.35(-5.34%) |
Jul 17, 2024 | 25.07 | 25.80 | 25.00 | 25.28 | 886,566 | -0.28(-1.10%) |
Jul 16, 2024 | 22.83 | 25.74 | 22.83 | 25.56 | 1,658,400 | +2.97(+13.15%) |
Jul 15, 2024 | 22.95 | 23.11 | 22.56 | 22.59 | 766,676 | -0.16(-0.70%) |
Jul 12, 2024 | 22.98 | 23.25 | 22.40 | 22.75 | 665,377 | +0.18(+0.80%) |
Jul 11, 2024 | 22.15 | 23.01 | 22.15 | 22.57 | 701,207 | +1.06(+4.93%) |
Jul 10, 2024 | 21.70 | 21.70 | 21.18 | 21.51 | 515,254 | +0.24(+1.13%) |
Jul 09, 2024 | 21.63 | 21.66 | 20.69 | 21.27 | 616,672 | -0.43(-1.98%) |
Jul 08, 2024 | 21.67 | 21.92 | 21.42 | 21.70 | 864,873 | +0.17(+0.79%) |
Jul 05, 2024 | 21.30 | 21.60 | 20.96 | 21.53 | 342,991 | +0.06(+0.28%) |
Jul 03, 2024 | 21.46 | 21.82 | 21.28 | 21.47 | 303,128 | +0.21(+0.99%) |
Jul 02, 2024 | 21.37 | 21.73 | 21.10 | 21.26 | 656,348 | -0.07(-0.33%) |
Jul 01, 2024 | 21.59 | 22.11 | 21.18 | 21.33 | 758,916 | -0.34(-1.57%) |
Jun 28, 2024 | 22.10 | 22.12 | 21.13 | 21.67 | 1,632,046 | -0.32(-1.46%) |
Jun 27, 2024 | 22.66 | 22.93 | 21.97 | 21.99 | 879,089 | -0.51(-2.27%) |
Jun 26, 2024 | 22.55 | 22.83 | 22.20 | 22.50 | 660,114 | -0.23(-1.01%) |
Jun 25, 2024 | 22.86 | 23.09 | 22.61 | 22.73 | 669,322 | -0.21(-0.92%) |
Jun 24, 2024 | 22.63 | 23.23 | 22.63 | 22.94 | 835,711 | +0.40(+1.77%) |
Jun 21, 2024 | 21.85 | 22.55 | 21.81 | 22.54 | 3,307,731 | +0.78(+3.58%) |
Jun 20, 2024 | 21.22 | 21.98 | 20.85 | 21.76 | 617,775 | +0.35(+1.63%) |
Jun 18, 2024 | 21.36 | 21.43 | 20.90 | 21.41 | 579,213 | +0.03(+0.14%) |
Jun 17, 2024 | 20.85 | 21.42 | 20.52 | 21.38 | 807,935 | +0.41(+1.96%) |
Jun 14, 2024 | 21.28 | 21.47 | 20.69 | 20.97 | 915,892 | -0.82(-3.76%) |
Jun 13, 2024 | 21.97 | 22.14 | 21.47 | 21.79 | 641,935 | -0.28(-1.27%) |
Jun 12, 2024 | 22.12 | 22.67 | 21.68 | 22.07 | 845,222 | +0.78(+3.66%) |
Jun 11, 2024 | 20.59 | 21.33 | 20.59 | 21.29 | 558,635 | +0.41(+1.96%) |
Jun 10, 2024 | 20.21 | 20.90 | 19.86 | 20.88 | 769,418 | +0.23(+1.11%) |
Jun 07, 2024 | 20.97 | 21.09 | 20.56 | 20.65 | 470,343 | -0.76(-3.55%) |
Jun 06, 2024 | 21.55 | 21.76 | 21.40 | 21.41 | 522,827 | -0.40(-1.83%) |
Jun 05, 2024 | 21.48 | 22.17 | 21.28 | 21.81 | 573,763 | +0.52(+2.44%) |
Jun 04, 2024 | 21.03 | 21.68 | 20.89 | 21.29 | 478,267 | +0.14(+0.66%) |