Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 23.53 | 23.66 | 22.52 | 22.77 | 1,576,287 | -0.59(-2.53%) |
Aug 23, 2024 | 22.56 | 23.59 | 21.72 | 23.36 | 2,729,237 | +1.09(+4.89%) |
Aug 22, 2024 | 24.87 | 24.89 | 22.11 | 22.27 | 2,529,243 | -2.60(-10.45%) |
Aug 21, 2024 | 24.05 | 25.05 | 23.81 | 24.87 | 1,356,545 | +1.00(+4.19%) |
Aug 20, 2024 | 25.20 | 25.52 | 23.70 | 23.87 | 2,383,778 | -1.30(-5.16%) |
Aug 19, 2024 | 22.30 | 25.42 | 22.07 | 25.17 | 3,373,167 | +2.93(+13.17%) |
Aug 16, 2024 | 21.35 | 23.22 | 21.26 | 22.24 | 2,949,573 | +0.85(+3.97%) |
Aug 15, 2024 | 22.00 | 22.58 | 21.32 | 21.39 | 2,079,699 | -0.01(-0.05%) |
Aug 14, 2024 | 22.05 | 22.34 | 21.27 | 21.40 | 1,170,516 | -0.32(-1.47%) |
Aug 13, 2024 | 21.57 | 21.98 | 21.36 | 21.72 | 1,768,370 | +0.49(+2.31%) |
Aug 12, 2024 | 22.14 | 22.20 | 20.90 | 21.23 | 2,171,860 | -0.67(-3.06%) |
Aug 09, 2024 | 22.27 | 22.44 | 21.37 | 21.90 | 1,471,307 | -0.34(-1.53%) |
Aug 08, 2024 | 22.39 | 22.50 | 22.01 | 22.24 | 1,224,765 | +0.47(+2.16%) |
Aug 07, 2024 | 23.40 | 23.64 | 21.59 | 21.77 | 2,269,918 | -1.15(-5.02%) |
Aug 06, 2024 | 23.50 | 23.51 | 22.01 | 22.92 | 2,383,309 | -0.04(-0.17%) |
Aug 05, 2024 | 21.41 | 24.31 | 21.11 | 22.96 | 2,626,745 | -0.74(-3.12%) |
Aug 02, 2024 | 23.70 | 24.15 | 22.54 | 23.70 | 3,150,873 | -0.91(-3.70%) |
Aug 01, 2024 | 26.80 | 27.66 | 24.21 | 24.61 | 2,710,250 | -2.20(-8.21%) |
Jul 31, 2024 | 27.58 | 28.24 | 26.42 | 26.81 | 2,727,878 | -0.44(-1.61%) |
Jul 30, 2024 | 26.50 | 31.85 | 26.02 | 27.25 | 8,258,335 | -8.38(-23.52%) |
Jul 29, 2024 | 39.00 | 39.40 | 35.46 | 35.63 | 2,947,080 | -3.17(-8.17%) |
Jul 26, 2024 | 38.83 | 39.49 | 37.55 | 38.80 | 1,062,533 | +0.96(+2.54%) |
Jul 25, 2024 | 36.01 | 38.25 | 35.80 | 37.84 | 1,548,912 | +1.65(+4.56%) |
Jul 24, 2024 | 39.21 | 39.45 | 36.10 | 36.19 | 1,816,707 | -3.56(-8.96%) |
Jul 23, 2024 | 37.76 | 40.06 | 37.62 | 39.75 | 1,350,045 | +1.09(+2.82%) |
Jul 22, 2024 | 39.65 | 39.89 | 37.46 | 38.66 | 1,049,409 | -0.53(-1.35%) |
Jul 19, 2024 | 37.81 | 39.19 | 37.50 | 39.19 | 870,674 | +0.70(+1.82%) |
Jul 18, 2024 | 39.96 | 40.35 | 37.89 | 38.49 | 1,141,421 | -1.15(-2.90%) |
Jul 17, 2024 | 40.24 | 41.35 | 38.97 | 39.64 | 1,031,153 | -1.80(-4.34%) |
Jul 16, 2024 | 40.06 | 41.76 | 39.77 | 41.44 | 1,110,609 | +1.81(+4.57%) |
Jul 15, 2024 | 38.68 | 40.59 | 38.60 | 39.63 | 1,092,214 | +1.23(+3.20%) |
Jul 12, 2024 | 38.01 | 38.83 | 38.01 | 38.40 | 805,142 | +0.53(+1.40%) |
Jul 11, 2024 | 37.48 | 38.79 | 36.61 | 37.87 | 1,368,759 | +1.37(+3.75%) |
Jul 10, 2024 | 38.39 | 38.46 | 35.00 | 36.50 | 2,314,270 | -1.54(-4.05%) |
Jul 09, 2024 | 37.17 | 38.36 | 37.07 | 38.04 | 1,045,223 | +0.87(+2.34%) |
Jul 08, 2024 | 36.04 | 37.85 | 36.04 | 37.17 | 1,239,650 | +1.36(+3.80%) |
Jul 05, 2024 | 35.30 | 35.89 | 35.21 | 35.81 | 661,321 | +0.47(+1.33%) |
Jul 03, 2024 | 36.19 | 36.39 | 35.13 | 35.34 | 544,476 | -0.85(-2.35%) |
Jul 02, 2024 | 35.26 | 36.50 | 35.10 | 36.19 | 704,886 | +0.71(+2.00%) |
Jul 01, 2024 | 35.53 | 35.65 | 34.89 | 35.48 | 1,142,235 | +0.32(+0.91%) |
Jun 28, 2024 | 35.37 | 36.38 | 34.43 | 35.16 | 1,353,911 | -0.04(-0.11%) |
Jun 27, 2024 | 32.76 | 35.30 | 32.43 | 35.20 | 1,869,609 | +2.64(+8.11%) |
Jun 26, 2024 | 31.72 | 32.83 | 31.56 | 32.56 | 1,024,245 | +0.79(+2.49%) |
Jun 25, 2024 | 31.86 | 32.27 | 31.26 | 31.77 | 1,369,784 | -0.28(-0.87%) |
Jun 24, 2024 | 32.53 | 33.00 | 31.58 | 32.05 | 1,123,587 | -0.48(-1.48%) |
Jun 21, 2024 | 34.15 | 34.31 | 32.15 | 32.53 | 2,491,964 | -1.48(-4.35%) |
Jun 20, 2024 | 34.30 | 34.70 | 33.54 | 34.01 | 1,529,983 | -0.47(-1.36%) |
Jun 18, 2024 | 33.95 | 34.62 | 32.42 | 34.48 | 1,841,442 | +0.36(+1.06%) |
Jun 17, 2024 | 34.85 | 35.00 | 33.40 | 34.12 | 3,062,235 | -1.15(-3.26%) |
Jun 14, 2024 | 36.51 | 36.77 | 35.26 | 35.27 | 1,052,510 | -1.86(-5.01%) |
Jun 13, 2024 | 38.00 | 38.23 | 36.54 | 37.13 | 843,776 | -0.70(-1.85%) |
Jun 12, 2024 | 37.56 | 38.46 | 37.01 | 37.83 | 1,617,219 | +1.48(+4.07%) |
Jun 11, 2024 | 37.18 | 37.57 | 36.05 | 36.35 | 1,286,233 | -1.37(-3.63%) |
Jun 10, 2024 | 36.44 | 38.17 | 35.81 | 37.72 | 1,219,677 | +0.93(+2.53%) |
Jun 07, 2024 | 39.40 | 39.40 | 36.55 | 36.79 | 2,490,923 | -2.56(-6.51%) |
Jun 06, 2024 | 39.65 | 39.72 | 38.42 | 39.35 | 817,641 | -0.50(-1.25%) |
Jun 05, 2024 | 38.93 | 39.95 | 38.05 | 39.85 | 1,010,766 | +1.27(+3.29%) |
Jun 04, 2024 | 39.36 | 40.01 | 38.37 | 38.58 | 921,993 | -0.84(-2.13%) |