Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 27.41 | 28.98 | 27.41 | 28.55 | 1,232,274 | +1.06(+3.86%) |
Aug 15, 2024 | 25.93 | 27.99 | 25.90 | 27.49 | 1,217,585 | +2.36(+9.39%) |
Aug 14, 2024 | 25.66 | 25.66 | 24.66 | 25.13 | 664,103 | -0.33(-1.30%) |
Aug 13, 2024 | 24.93 | 25.76 | 24.30 | 25.46 | 603,271 | +0.70(+2.83%) |
Aug 12, 2024 | 25.33 | 25.56 | 23.99 | 24.76 | 649,796 | -1.24(-4.77%) |
Aug 09, 2024 | 27.63 | 28.13 | 25.91 | 26.00 | 900,795 | -1.24(-4.55%) |
Aug 08, 2024 | 27.06 | 28.40 | 25.79 | 27.24 | 1,687,036 | +4.74(+21.07%) |
Aug 07, 2024 | 21.89 | 22.60 | 21.43 | 22.50 | 1,064,784 | +1.13(+5.29%) |
Aug 06, 2024 | 21.46 | 21.55 | 20.47 | 21.37 | 933,790 | -0.14(-0.65%) |
Aug 05, 2024 | 20.16 | 21.98 | 19.47 | 21.51 | 879,855 | -0.46(-2.09%) |
Aug 02, 2024 | 23.16 | 23.55 | 21.89 | 21.97 | 682,291 | -2.01(-8.38%) |
Aug 01, 2024 | 25.32 | 25.35 | 22.83 | 23.98 | 875,411 | -1.38(-5.44%) |
Jul 31, 2024 | 25.13 | 26.15 | 23.84 | 25.36 | 622,841 | +0.40(+1.60%) |
Jul 30, 2024 | 24.23 | 25.29 | 23.78 | 24.96 | 889,890 | +0.87(+3.61%) |
Jul 29, 2024 | 26.00 | 26.00 | 23.69 | 24.09 | 700,463 | -1.91(-7.35%) |
Jul 26, 2024 | 28.05 | 28.05 | 24.94 | 26.00 | 627,162 | -1.67(-6.04%) |
Jul 25, 2024 | 25.56 | 28.41 | 25.18 | 27.67 | 1,261,675 | +2.37(+9.37%) |
Jul 24, 2024 | 25.13 | 25.76 | 24.55 | 25.30 | 536,032 | +0.15(+0.60%) |
Jul 23, 2024 | 24.93 | 25.27 | 24.45 | 25.15 | 484,840 | +0.10(+0.40%) |
Jul 22, 2024 | 25.46 | 25.83 | 24.07 | 25.05 | 663,744 | -0.21(-0.83%) |
Jul 19, 2024 | 24.49 | 25.50 | 23.81 | 25.26 | 484,434 | +0.76(+3.10%) |
Jul 18, 2024 | 24.85 | 25.60 | 23.94 | 24.50 | 621,988 | -0.47(-1.88%) |
Jul 17, 2024 | 25.23 | 25.50 | 24.19 | 24.97 | 597,560 | -0.23(-0.91%) |
Jul 16, 2024 | 25.07 | 25.75 | 24.51 | 25.20 | 993,020 | +0.36(+1.45%) |
Jul 15, 2024 | 23.83 | 25.01 | 22.91 | 24.84 | 946,289 | +1.22(+5.17%) |
Jul 12, 2024 | 21.93 | 23.98 | 21.92 | 23.62 | 1,305,426 | +2.19(+10.22%) |
Jul 11, 2024 | 19.80 | 21.48 | 19.40 | 21.43 | 741,694 | +2.07(+10.69%) |
Jul 10, 2024 | 18.82 | 19.52 | 18.72 | 19.36 | 549,378 | +0.71(+3.81%) |
Jul 09, 2024 | 18.91 | 19.20 | 17.52 | 18.65 | 921,859 | -0.68(-3.52%) |
Jul 08, 2024 | 18.79 | 19.48 | 18.73 | 19.33 | 800,247 | +0.54(+2.87%) |
Jul 05, 2024 | 19.47 | 19.47 | 18.36 | 18.79 | 609,513 | -0.66(-3.39%) |
Jul 03, 2024 | 19.60 | 20.51 | 19.40 | 19.45 | 319,744 | +0.11(+0.57%) |
Jul 02, 2024 | 19.11 | 19.36 | 18.76 | 19.34 | 542,438 | +0.25(+1.31%) |
Jul 01, 2024 | 19.03 | 19.44 | 18.89 | 19.09 | 681,574 | +0.05(+0.26%) |
Jun 28, 2024 | 20.05 | 20.53 | 18.75 | 19.04 | 1,768,042 | -0.84(-4.23%) |
Jun 27, 2024 | 19.67 | 20.08 | 19.48 | 19.88 | 763,118 | +0.21(+1.07%) |
Jun 26, 2024 | 19.44 | 20.42 | 19.12 | 19.67 | 789,619 | +0.59(+3.07%) |
Jun 25, 2024 | 18.80 | 19.50 | 18.45 | 19.09 | 877,519 | +0.29(+1.52%) |
Jun 24, 2024 | 20.45 | 20.63 | 18.45 | 18.80 | 1,415,108 | -1.38(-6.84%) |
Jun 21, 2024 | 20.66 | 21.05 | 20.00 | 20.18 | 6,385,330 | -0.68(-3.26%) |
Jun 20, 2024 | 21.03 | 21.30 | 20.26 | 20.86 | 1,196,902 | -0.12(-0.57%) |
Jun 18, 2024 | 21.16 | 21.90 | 20.67 | 20.98 | 983,589 | -0.52(-2.42%) |
Jun 17, 2024 | 20.65 | 22.00 | 20.22 | 21.50 | 968,104 | +0.62(+2.97%) |
Jun 14, 2024 | 20.16 | 21.05 | 19.66 | 20.88 | 1,069,049 | +0.66(+3.26%) |
Jun 13, 2024 | 21.00 | 21.03 | 19.35 | 20.22 | 1,266,811 | -0.78(-3.71%) |
Jun 12, 2024 | 21.41 | 22.24 | 20.79 | 21.00 | 1,373,770 | +0.03(+0.14%) |
Jun 11, 2024 | 20.66 | 22.53 | 20.04 | 20.97 | 1,671,189 | -0.74(-3.41%) |
Jun 10, 2024 | 20.65 | 21.90 | 19.50 | 21.71 | 1,705,096 | +1.04(+5.03%) |
Jun 07, 2024 | 19.14 | 21.00 | 18.80 | 20.67 | 1,399,237 | +1.32(+6.82%) |
Jun 06, 2024 | 19.09 | 19.43 | 18.84 | 19.35 | 722,186 | +0.11(+0.57%) |
Jun 05, 2024 | 18.81 | 19.80 | 18.53 | 19.24 | 1,214,640 | +0.57(+3.05%) |
Jun 04, 2024 | 17.04 | 18.95 | 16.61 | 18.67 | 1,675,084 | +1.44(+8.36%) |