Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 27.16 | 27.16 | 25.98 | 26.09 | 269,161 | -0.99(-3.66%) |
Aug 21, 2024 | 26.37 | 27.09 | 26.22 | 27.08 | 211,976 | +0.99(+3.79%) |
Aug 20, 2024 | 26.18 | 26.51 | 25.97 | 26.09 | 279,918 | -0.35(-1.32%) |
Aug 19, 2024 | 25.80 | 26.54 | 25.35 | 26.44 | 276,281 | +0.53(+2.05%) |
Aug 16, 2024 | 25.41 | 26.10 | 25.35 | 25.91 | 252,289 | +0.32(+1.25%) |
Aug 15, 2024 | 25.33 | 25.97 | 25.03 | 25.59 | 584,602 | +1.04(+4.24%) |
Aug 14, 2024 | 25.24 | 25.25 | 24.35 | 24.55 | 351,671 | -0.43(-1.72%) |
Aug 13, 2024 | 24.69 | 25.00 | 24.42 | 24.98 | 512,497 | +0.73(+3.01%) |
Aug 12, 2024 | 24.82 | 25.27 | 23.93 | 24.25 | 458,085 | -0.45(-1.82%) |
Aug 09, 2024 | 24.91 | 25.07 | 24.31 | 24.70 | 475,850 | -0.18(-0.72%) |
Aug 08, 2024 | 24.68 | 24.88 | 24.02 | 24.88 | 608,491 | +0.77(+3.19%) |
Aug 07, 2024 | 25.46 | 25.50 | 24.03 | 24.11 | 622,835 | -0.86(-3.44%) |
Aug 06, 2024 | 25.55 | 25.78 | 24.81 | 24.97 | 519,375 | -0.50(-1.96%) |
Aug 05, 2024 | 25.07 | 26.03 | 24.86 | 25.47 | 669,749 | -1.15(-4.32%) |
Aug 02, 2024 | 26.68 | 27.63 | 26.25 | 26.62 | 839,116 | -1.38(-4.95%) |
Aug 01, 2024 | 29.80 | 30.05 | 27.37 | 28.00 | 1,366,917 | -3.98(-12.46%) |
Jul 31, 2024 | 32.21 | 32.69 | 31.59 | 31.99 | 300,926 | +0.97(+3.13%) |
Jul 30, 2024 | 32.10 | 32.34 | 30.97 | 31.02 | 287,559 | -0.84(-2.64%) |
Jul 29, 2024 | 31.95 | 32.43 | 31.51 | 31.86 | 301,422 | +0.52(+1.66%) |
Jul 26, 2024 | 32.01 | 32.23 | 30.82 | 31.34 | 292,267 | +0.29(+0.93%) |
Jul 25, 2024 | 31.31 | 32.00 | 30.21 | 31.05 | 331,122 | -0.38(-1.21%) |
Jul 24, 2024 | 33.05 | 33.36 | 31.34 | 31.43 | 311,000 | -2.03(-6.07%) |
Jul 23, 2024 | 32.70 | 33.71 | 32.50 | 33.46 | 179,910 | +0.37(+1.12%) |
Jul 22, 2024 | 32.05 | 33.12 | 31.90 | 33.09 | 242,929 | +1.43(+4.52%) |
Jul 19, 2024 | 32.94 | 32.94 | 31.61 | 31.66 | 263,969 | -1.08(-3.30%) |
Jul 18, 2024 | 34.10 | 34.22 | 32.38 | 32.74 | 225,068 | -1.28(-3.76%) |
Jul 17, 2024 | 34.74 | 35.23 | 33.99 | 34.02 | 277,943 | -1.38(-3.90%) |
Jul 16, 2024 | 35.17 | 35.62 | 34.59 | 35.40 | 208,948 | +0.63(+1.81%) |
Jul 15, 2024 | 34.50 | 35.44 | 34.38 | 34.77 | 286,879 | -0.47(-1.33%) |
Jul 12, 2024 | 35.82 | 36.25 | 35.15 | 35.24 | 220,428 | +0.01(+0.03%) |
Jul 11, 2024 | 36.04 | 36.60 | 35.21 | 35.23 | 442,941 | -0.30(-0.84%) |
Jul 10, 2024 | 35.00 | 35.96 | 34.94 | 35.53 | 343,858 | +0.72(+2.07%) |
Jul 09, 2024 | 34.16 | 34.83 | 33.93 | 34.81 | 339,209 | +0.60(+1.75%) |
Jul 08, 2024 | 33.94 | 34.63 | 33.71 | 34.21 | 327,761 | +0.68(+2.03%) |
Jul 05, 2024 | 33.33 | 33.66 | 33.20 | 33.53 | 173,747 | +0.16(+0.48%) |
Jul 03, 2024 | 33.60 | 33.94 | 32.97 | 33.37 | 173,882 | -0.06(-0.18%) |
Jul 02, 2024 | 32.39 | 33.55 | 32.39 | 33.43 | 260,674 | +1.04(+3.21%) |
Jul 01, 2024 | 33.00 | 33.17 | 31.94 | 32.39 | 251,541 | -0.71(-2.15%) |
Jun 28, 2024 | 32.32 | 33.18 | 32.01 | 33.10 | 594,529 | +1.16(+3.63%) |
Jun 27, 2024 | 31.53 | 31.96 | 31.07 | 31.94 | 317,479 | +0.54(+1.72%) |
Jun 26, 2024 | 32.07 | 32.32 | 31.19 | 31.40 | 247,148 | -0.78(-2.42%) |
Jun 25, 2024 | 32.03 | 32.27 | 31.16 | 32.18 | 422,169 | +0.34(+1.07%) |
Jun 24, 2024 | 31.87 | 32.20 | 31.35 | 31.84 | 382,549 | -0.15(-0.47%) |
Jun 21, 2024 | 32.15 | 32.44 | 31.79 | 31.99 | 950,190 | -0.11(-0.34%) |
Jun 20, 2024 | 31.99 | 32.50 | 31.89 | 32.10 | 410,848 | -0.16(-0.50%) |
Jun 18, 2024 | 31.65 | 32.28 | 31.46 | 32.26 | 352,055 | +0.65(+2.06%) |
Jun 17, 2024 | 31.31 | 31.66 | 30.78 | 31.61 | 343,724 | +0.26(+0.83%) |
Jun 14, 2024 | 31.35 | 31.70 | 30.93 | 31.35 | 353,894 | -0.53(-1.66%) |
Jun 13, 2024 | 32.28 | 32.57 | 31.58 | 31.88 | 162,349 | -0.52(-1.60%) |
Jun 12, 2024 | 32.09 | 32.79 | 32.09 | 32.40 | 310,091 | +1.19(+3.81%) |
Jun 11, 2024 | 30.55 | 31.21 | 30.07 | 31.21 | 258,683 | +0.38(+1.23%) |
Jun 10, 2024 | 30.90 | 30.96 | 30.32 | 30.83 | 273,030 | -0.43(-1.38%) |
Jun 07, 2024 | 32.32 | 32.66 | 31.03 | 31.26 | 273,507 | -1.43(-4.37%) |
Jun 06, 2024 | 32.71 | 32.78 | 32.33 | 32.69 | 187,778 | -0.22(-0.67%) |
Jun 05, 2024 | 32.51 | 32.94 | 32.18 | 32.91 | 340,113 | +0.69(+2.14%) |
Jun 04, 2024 | 32.51 | 32.53 | 31.87 | 32.22 | 311,137 | -0.49(-1.50%) |