Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.25 | 22.62 | 22.18 | 22.21 | 4,048,297 | +0.09(+0.41%) |
Aug 22, 2024 | 22.50 | 22.76 | 22.10 | 22.12 | 3,376,544 | -0.43(-1.91%) |
Aug 21, 2024 | 22.17 | 22.65 | 22.16 | 22.55 | 3,153,599 | +0.27(+1.21%) |
Aug 20, 2024 | 22.50 | 22.52 | 21.96 | 22.28 | 3,562,227 | -0.38(-1.68%) |
Aug 19, 2024 | 22.35 | 23.10 | 22.32 | 22.66 | 4,529,729 | +0.26(+1.16%) |
Aug 16, 2024 | 22.37 | 22.69 | 22.24 | 22.40 | 3,641,818 | -0.13(-0.58%) |
Aug 15, 2024 | 22.25 | 22.84 | 21.97 | 22.53 | 5,348,888 | +0.54(+2.46%) |
Aug 14, 2024 | 22.34 | 22.73 | 21.79 | 21.99 | 3,479,298 | -0.28(-1.26%) |
Aug 13, 2024 | 21.96 | 22.38 | 21.86 | 22.27 | 3,909,768 | +0.39(+1.78%) |
Aug 12, 2024 | 21.98 | 22.27 | 21.45 | 21.88 | 4,442,238 | -0.05(-0.23%) |
Aug 09, 2024 | 21.51 | 22.17 | 21.46 | 21.93 | 4,828,936 | +0.18(+0.83%) |
Aug 08, 2024 | 21.01 | 21.88 | 20.81 | 21.75 | 5,420,376 | +0.92(+4.42%) |
Aug 07, 2024 | 21.15 | 21.46 | 20.38 | 20.83 | 6,079,707 | -0.45(-2.11%) |
Aug 06, 2024 | 21.02 | 21.58 | 20.26 | 21.28 | 6,494,316 | +0.63(+3.05%) |
Aug 05, 2024 | 18.83 | 20.80 | 18.73 | 20.65 | 12,170,108 | -0.42(-1.99%) |
Aug 02, 2024 | 20.95 | 21.61 | 20.43 | 21.07 | 9,029,969 | -0.64(-2.95%) |
Aug 01, 2024 | 22.92 | 23.09 | 21.56 | 21.71 | 9,301,770 | -0.96(-4.23%) |
Jul 31, 2024 | 22.86 | 23.45 | 22.61 | 22.67 | 7,980,225 | +0.27(+1.21%) |
Jul 30, 2024 | 23.60 | 23.89 | 22.34 | 22.40 | 9,246,045 | -1.20(-5.08%) |
Jul 29, 2024 | 24.23 | 24.38 | 23.54 | 23.60 | 7,237,863 | -0.53(-2.20%) |
Jul 26, 2024 | 24.28 | 24.77 | 24.11 | 24.13 | 6,833,900 | +0.18(+0.75%) |
Jul 25, 2024 | 23.59 | 24.59 | 23.36 | 23.95 | 8,558,892 | -0.06(-0.25%) |
Jul 24, 2024 | 25.15 | 25.45 | 23.93 | 24.01 | 9,528,518 | -1.49(-5.84%) |
Jul 23, 2024 | 25.22 | 25.68 | 24.89 | 25.50 | 7,892,146 | +0.28(+1.11%) |
Jul 22, 2024 | 24.84 | 25.98 | 24.38 | 25.22 | 14,063,276 | +0.25(+1.00%) |
Jul 19, 2024 | 25.55 | 26.39 | 24.85 | 24.97 | 12,763,366 | -0.91(-3.52%) |
Jul 18, 2024 | 27.98 | 28.38 | 25.61 | 25.88 | 16,931,990 | -2.10(-7.51%) |
Jul 17, 2024 | 28.40 | 29.79 | 27.24 | 27.98 | 23,732,108 | -0.56(-1.96%) |
Jul 16, 2024 | 27.75 | 28.83 | 27.37 | 28.54 | 25,382,416 | +1.54(+5.70%) |
Jul 15, 2024 | 25.98 | 27.20 | 25.65 | 27.00 | 17,088,340 | +0.95(+3.65%) |
Jul 12, 2024 | 25.76 | 26.89 | 25.42 | 26.05 | 16,238,940 | +0.48(+1.88%) |
Jul 11, 2024 | 25.43 | 26.02 | 25.02 | 25.57 | 13,006,138 | +0.60(+2.40%) |
Jul 10, 2024 | 25.00 | 26.45 | 24.91 | 24.97 | 22,298,116 | +0.37(+1.50%) |
Jul 09, 2024 | 24.60 | 25.18 | 24.00 | 24.60 | 9,477,741 | +0.15(+0.61%) |
Jul 08, 2024 | 24.12 | 25.14 | 23.85 | 24.45 | 11,783,726 | +0.27(+1.12%) |
Jul 05, 2024 | 24.18 | 25.08 | 23.82 | 24.18 | 11,782,060 | -0.19(-0.78%) |
Jul 03, 2024 | 24.03 | 24.89 | 23.65 | 24.37 | 11,829,676 | +0.39(+1.63%) |
Jul 02, 2024 | 23.24 | 24.32 | 23.10 | 23.98 | 13,674,123 | +0.65(+2.79%) |
Jul 01, 2024 | 23.35 | 23.78 | 22.31 | 23.33 | 30,648,730 | -1.36(-5.51%) |
Jun 28, 2024 | 25.02 | 26.17 | 24.31 | 24.69 | 20,212,204 | -0.40(-1.59%) |
Jun 27, 2024 | 24.10 | 26.69 | 24.06 | 25.09 | 34,822,852 | +0.89(+3.68%) |
Jun 26, 2024 | 24.60 | 25.38 | 24.04 | 24.20 | 17,848,392 | -0.73(-2.93%) |
Jun 25, 2024 | 23.60 | 24.97 | 22.55 | 24.93 | 27,532,894 | +1.28(+5.41%) |
Jun 24, 2024 | 23.26 | 24.83 | 23.24 | 23.65 | 22,104,086 | -0.28(-1.17%) |
Jun 21, 2024 | 25.24 | 25.81 | 23.51 | 23.93 | 28,004,260 | -1.66(-6.49%) |
Jun 20, 2024 | 24.25 | 25.93 | 23.65 | 25.59 | 35,971,592 | +0.89(+3.60%) |
Jun 18, 2024 | 24.58 | 25.97 | 23.61 | 24.70 | 38,088,940 | -0.52(-2.06%) |
Jun 17, 2024 | 28.55 | 29.18 | 23.79 | 25.22 | 90,041,224 | -3.48(-12.13%) |
Jun 14, 2024 | 29.23 | 30.66 | 27.41 | 28.70 | 82,875,544 | -0.42(-1.44%) |
Jun 13, 2024 | 26.56 | 29.58 | 25.56 | 29.12 | 106,729,608 | +3.66(+14.38%) |
Jun 12, 2024 | 29.17 | 33.70 | 24.83 | 25.46 | 147,506,400 | -5.03(-16.50%) |
Jun 11, 2024 | 24.40 | 30.92 | 22.79 | 30.49 | 145,835,856 | +5.66(+22.80%) |
Jun 10, 2024 | 28.97 | 29.34 | 23.06 | 24.83 | 131,167,416 | -3.39(-12.01%) |
Jun 07, 2024 | 37.69 | 48.00 | 26.12 | 28.22 | 279,054,560 | -18.33(-39.38%) |
Jun 06, 2024 | 31.57 | 47.50 | 31.28 | 46.55 | 194,951,136 | +14.98(+47.45%) |
Jun 05, 2024 | 26.30 | 31.84 | 26.11 | 31.57 | 72,778,280 | +5.07(+19.13%) |
Jun 04, 2024 | 26.26 | 28.01 | 25.20 | 26.50 | 51,493,724 | -1.50(-5.36%) |