Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 24.31 | 29.92 | 24.31 | 29.92 | 4,329,560 | +5.51(+22.57%) |
Aug 15, 2024 | 24.25 | 24.57 | 23.86 | 24.41 | 1,016,286 | +0.78(+3.30%) |
Aug 14, 2024 | 23.83 | 24.31 | 23.40 | 23.63 | 1,316,245 | +0.16(+0.68%) |
Aug 13, 2024 | 23.06 | 23.72 | 22.72 | 23.47 | 1,743,263 | +0.43(+1.87%) |
Aug 12, 2024 | 22.11 | 23.28 | 22.01 | 23.04 | 2,298,350 | +1.19(+5.45%) |
Aug 09, 2024 | 22.07 | 22.56 | 20.93 | 21.85 | 2,678,375 | +0.39(+1.82%) |
Aug 08, 2024 | 24.41 | 24.41 | 20.76 | 21.46 | 5,431,081 | +2.96(+16.00%) |
Aug 07, 2024 | 20.01 | 20.46 | 18.14 | 18.50 | 2,389,699 | -1.22(-6.19%) |
Aug 06, 2024 | 20.11 | 20.40 | 19.09 | 19.72 | 1,741,452 | +0.88(+4.67%) |
Aug 05, 2024 | 17.10 | 18.89 | 16.78 | 18.84 | 1,283,372 | -0.04(-0.21%) |
Aug 02, 2024 | 19.61 | 19.80 | 18.72 | 18.88 | 1,657,672 | -1.94(-9.32%) |
Aug 01, 2024 | 20.70 | 21.57 | 20.42 | 20.82 | 1,887,106 | +0.41(+2.01%) |
Jul 31, 2024 | 21.04 | 21.39 | 20.29 | 20.41 | 1,207,486 | +0.15(+0.74%) |
Jul 30, 2024 | 21.55 | 21.85 | 20.12 | 20.26 | 1,039,046 | -1.09(-5.11%) |
Jul 29, 2024 | 21.36 | 21.53 | 20.84 | 21.35 | 892,380 | +0.35(+1.67%) |
Jul 26, 2024 | 22.44 | 22.50 | 20.98 | 21.00 | 1,483,380 | -0.64(-2.96%) |
Jul 25, 2024 | 22.86 | 22.99 | 21.56 | 21.64 | 1,829,788 | -1.24(-5.42%) |
Jul 24, 2024 | 23.41 | 24.28 | 22.81 | 22.88 | 868,383 | -1.43(-5.88%) |
Jul 23, 2024 | 23.53 | 24.94 | 23.52 | 24.31 | 877,678 | +0.80(+3.40%) |
Jul 22, 2024 | 23.74 | 24.26 | 23.50 | 23.51 | 824,819 | +0.16(+0.69%) |
Jul 19, 2024 | 23.79 | 24.35 | 23.32 | 23.35 | 901,195 | -0.49(-2.06%) |
Jul 18, 2024 | 24.96 | 25.56 | 23.33 | 23.84 | 1,915,818 | -0.98(-3.95%) |
Jul 17, 2024 | 26.22 | 27.16 | 24.80 | 24.82 | 1,513,835 | -2.11(-7.84%) |
Jul 16, 2024 | 27.50 | 27.90 | 26.28 | 26.93 | 1,042,592 | -0.19(-0.70%) |
Jul 15, 2024 | 27.41 | 28.29 | 27.04 | 27.12 | 1,300,711 | -0.12(-0.44%) |
Jul 12, 2024 | 26.37 | 27.35 | 25.80 | 27.24 | 1,259,966 | +1.13(+4.33%) |
Jul 11, 2024 | 24.98 | 26.23 | 24.69 | 26.11 | 1,134,455 | +1.89(+7.80%) |
Jul 10, 2024 | 23.56 | 24.24 | 23.22 | 24.22 | 827,589 | +0.88(+3.77%) |
Jul 09, 2024 | 23.90 | 24.07 | 23.07 | 23.34 | 857,215 | -0.55(-2.30%) |
Jul 08, 2024 | 24.15 | 25.11 | 23.84 | 23.89 | 932,360 | +0.19(+0.80%) |
Jul 05, 2024 | 23.99 | 24.26 | 23.58 | 23.70 | 793,207 | -0.38(-1.58%) |
Jul 03, 2024 | 24.14 | 24.80 | 24.01 | 24.08 | 432,522 | +0.04(+0.17%) |
Jul 02, 2024 | 23.62 | 24.23 | 23.45 | 24.04 | 749,277 | +0.53(+2.25%) |
Jul 01, 2024 | 24.00 | 24.47 | 23.35 | 23.51 | 858,419 | -0.34(-1.43%) |
Jun 28, 2024 | 24.85 | 25.18 | 23.27 | 23.85 | 3,906,858 | -0.87(-3.52%) |
Jun 27, 2024 | 24.55 | 24.90 | 23.92 | 24.72 | 962,675 | +0.15(+0.61%) |
Jun 26, 2024 | 24.76 | 25.14 | 24.24 | 24.57 | 1,324,979 | -0.29(-1.17%) |
Jun 25, 2024 | 24.85 | 25.60 | 24.63 | 24.86 | 1,653,236 | +0.15(+0.61%) |
Jun 24, 2024 | 25.70 | 26.04 | 24.61 | 24.71 | 1,577,123 | -0.57(-2.25%) |
Jun 21, 2024 | 27.25 | 27.31 | 25.09 | 25.28 | 3,016,061 | -2.19(-7.97%) |
Jun 20, 2024 | 29.93 | 30.64 | 27.46 | 27.47 | 1,735,874 | -2.42(-8.10%) |
Jun 18, 2024 | 29.31 | 30.17 | 28.80 | 29.89 | 770,067 | +0.41(+1.39%) |
Jun 17, 2024 | 29.92 | 30.40 | 29.01 | 29.48 | 707,157 | -0.62(-2.06%) |
Jun 14, 2024 | 30.49 | 31.50 | 29.72 | 30.10 | 705,581 | -0.57(-1.86%) |
Jun 13, 2024 | 30.44 | 31.00 | 29.33 | 30.67 | 1,115,497 | +0.23(+0.76%) |
Jun 12, 2024 | 30.63 | 31.50 | 30.13 | 30.44 | 1,335,505 | +1.21(+4.14%) |
Jun 11, 2024 | 31.10 | 31.45 | 28.42 | 29.23 | 2,125,932 | -2.12(-6.76%) |
Jun 10, 2024 | 29.95 | 31.58 | 29.52 | 31.35 | 968,644 | +1.14(+3.77%) |
Jun 07, 2024 | 30.78 | 31.60 | 30.20 | 30.21 | 1,022,430 | -0.77(-2.49%) |
Jun 06, 2024 | 31.22 | 31.74 | 30.80 | 30.98 | 806,229 | -0.44(-1.40%) |
Jun 05, 2024 | 29.99 | 31.53 | 29.85 | 31.42 | 1,939,952 | +2.41(+8.31%) |
Jun 04, 2024 | 29.23 | 30.26 | 28.67 | 29.01 | 998,084 | -0.87(-2.91%) |
|