Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 23.79 | 24.02 | 23.57 | 24.01 | 1,071,190 | +0.14(+0.59%) |
Aug 15, 2024 | 23.87 | 23.96 | 23.64 | 23.87 | 1,837,968 | +0.29(+1.23%) |
Aug 14, 2024 | 23.85 | 23.90 | 23.52 | 23.58 | 2,623,742 | -0.20(-0.84%) |
Aug 13, 2024 | 23.72 | 23.92 | 23.51 | 23.78 | 1,227,933 | +0.15(+0.63%) |
Aug 12, 2024 | 23.54 | 23.75 | 23.36 | 23.63 | 1,128,542 | +0.12(+0.51%) |
Aug 09, 2024 | 23.65 | 23.91 | 23.30 | 23.51 | 1,666,834 | -0.16(-0.68%) |
Aug 08, 2024 | 23.41 | 23.69 | 23.02 | 23.67 | 1,113,967 | +0.56(+2.42%) |
Aug 07, 2024 | 23.58 | 23.79 | 23.09 | 23.11 | 1,364,547 | -0.15(-0.64%) |
Aug 06, 2024 | 23.40 | 23.71 | 22.95 | 23.26 | 2,063,749 | +0.11(+0.48%) |
Aug 05, 2024 | 22.27 | 23.50 | 22.07 | 23.15 | 2,134,892 | -0.65(-2.73%) |
Aug 02, 2024 | 24.26 | 24.26 | 23.51 | 23.80 | 2,467,606 | -0.74(-3.02%) |
Aug 01, 2024 | 24.04 | 25.26 | 23.78 | 24.54 | 2,980,364 | +0.60(+2.51%) |
Jul 31, 2024 | 24.35 | 25.57 | 23.55 | 23.94 | 4,179,401 | -0.13(-0.54%) |
Jul 30, 2024 | 24.25 | 24.72 | 23.91 | 24.07 | 1,868,291 | -0.30(-1.23%) |
Jul 29, 2024 | 24.39 | 24.51 | 23.99 | 24.37 | 2,039,210 | +0.10(+0.41%) |
Jul 26, 2024 | 24.22 | 24.42 | 23.70 | 24.27 | 1,467,071 | +0.28(+1.17%) |
Jul 25, 2024 | 24.30 | 24.62 | 23.63 | 23.99 | 1,833,188 | +0.00(+0.00%) |
Jul 24, 2024 | 24.66 | 24.92 | 23.84 | 23.99 | 1,888,901 | -0.92(-3.69%) |
Jul 23, 2024 | 24.78 | 25.22 | 24.48 | 24.91 | 2,318,371 | -0.03(-0.12%) |
Jul 22, 2024 | 24.70 | 25.15 | 24.58 | 24.94 | 1,761,309 | +0.39(+1.59%) |
Jul 19, 2024 | 25.10 | 25.10 | 24.40 | 24.55 | 1,912,769 | -0.46(-1.84%) |
Jul 18, 2024 | 25.62 | 26.07 | 24.75 | 25.01 | 4,382,371 | -0.31(-1.22%) |
Jul 17, 2024 | 26.21 | 26.22 | 25.22 | 25.32 | 2,730,290 | -1.09(-4.13%) |
Jul 16, 2024 | 27.49 | 27.49 | 25.68 | 26.41 | 6,878,349 | -0.80(-2.94%) |
Jul 15, 2024 | 28.25 | 28.40 | 27.09 | 27.21 | 3,045,789 | -0.77(-2.75%) |
Jul 12, 2024 | 28.22 | 28.56 | 27.89 | 27.98 | 1,486,364 | -0.09(-0.32%) |
Jul 11, 2024 | 28.71 | 28.79 | 28.04 | 28.07 | 1,488,355 | -0.23(-0.81%) |
Jul 10, 2024 | 28.98 | 29.15 | 28.19 | 28.30 | 1,133,142 | -0.66(-2.28%) |
Jul 09, 2024 | 30.48 | 30.60 | 28.92 | 28.96 | 918,221 | -1.64(-5.36%) |
Jul 08, 2024 | 31.21 | 31.65 | 30.55 | 30.60 | 858,934 | -0.60(-1.92%) |
Jul 05, 2024 | 30.56 | 31.21 | 30.44 | 31.20 | 677,720 | +0.76(+2.50%) |
Jul 03, 2024 | 30.56 | 30.83 | 30.32 | 30.44 | 1,128,878 | -0.07(-0.23%) |
Jul 02, 2024 | 30.25 | 30.69 | 30.01 | 30.51 | 1,104,339 | +0.06(+0.20%) |
Jul 01, 2024 | 30.89 | 31.16 | 30.38 | 30.45 | 1,136,031 | -0.43(-1.39%) |
Jun 28, 2024 | 31.11 | 31.59 | 30.68 | 30.88 | 1,973,240 | -0.12(-0.39%) |
Jun 27, 2024 | 29.83 | 31.19 | 29.72 | 31.00 | 1,915,188 | +1.20(+4.03%) |
Jun 26, 2024 | 29.61 | 29.94 | 29.39 | 29.80 | 1,075,433 | -0.02(-0.07%) |
Jun 25, 2024 | 30.30 | 30.60 | 29.66 | 29.82 | 1,220,406 | -0.41(-1.36%) |
Jun 24, 2024 | 30.44 | 30.67 | 30.10 | 30.23 | 1,028,689 | -0.37(-1.21%) |
Jun 21, 2024 | 29.94 | 30.66 | 29.82 | 30.60 | 2,522,420 | +0.57(+1.90%) |
Jun 20, 2024 | 30.11 | 30.26 | 29.73 | 30.03 | 1,817,103 | -0.02(-0.07%) |
Jun 18, 2024 | 30.00 | 30.61 | 29.79 | 30.05 | 2,899,419 | +0.14(+0.47%) |
Jun 17, 2024 | 29.60 | 30.08 | 29.49 | 29.91 | 1,466,930 | +0.25(+0.84%) |
Jun 14, 2024 | 29.37 | 29.71 | 28.87 | 29.66 | 1,286,452 | +0.10(+0.34%) |
Jun 13, 2024 | 29.91 | 30.19 | 29.41 | 29.56 | 975,589 | -0.30(-1.00%) |
Jun 12, 2024 | 29.33 | 30.16 | 29.23 | 29.86 | 1,498,929 | +1.20(+4.19%) |
Jun 11, 2024 | 28.66 | 28.83 | 27.99 | 28.66 | 1,704,564 | +0.06(+0.21%) |
Jun 10, 2024 | 28.50 | 28.80 | 28.17 | 28.60 | 1,224,759 | -0.01(-0.03%) |
Jun 07, 2024 | 28.58 | 28.90 | 28.41 | 28.61 | 661,798 | -0.15(-0.52%) |
Jun 06, 2024 | 28.91 | 29.73 | 28.66 | 28.76 | 630,942 | -0.15(-0.52%) |
Jun 05, 2024 | 28.19 | 28.98 | 27.92 | 28.91 | 1,672,634 | +1.07(+3.84%) |
Jun 04, 2024 | 28.19 | 28.30 | 27.82 | 27.84 | 880,254 | -0.43(-1.52%) |