Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 26.48 | 26.81 | 24.86 | 25.64 | 7,299,051 | -0.62(-2.36%) |
Aug 29, 2024 | 27.16 | 27.98 | 25.94 | 26.26 | 7,565,100 | +0.32(+1.23%) |
Aug 28, 2024 | 26.98 | 27.11 | 25.03 | 25.94 | 8,632,463 | -3.18(-10.93%) |
Aug 27, 2024 | 29.39 | 29.44 | 28.44 | 29.12 | 7,212,787 | -1.23(-4.06%) |
Aug 26, 2024 | 30.83 | 30.92 | 30.03 | 30.36 | 6,418,882 | -0.34(-1.12%) |
Aug 23, 2024 | 28.36 | 30.91 | 28.02 | 30.70 | 10,471,929 | +3.09(+11.21%) |
Aug 22, 2024 | 28.17 | 28.26 | 27.42 | 27.61 | 5,198,370 | -1.30(-4.50%) |
Aug 21, 2024 | 26.98 | 28.94 | 26.40 | 28.91 | 7,946,229 | +1.91(+7.07%) |
Aug 20, 2024 | 27.92 | 28.34 | 26.14 | 27.00 | 8,124,578 | +0.45(+1.70%) |
Aug 19, 2024 | 26.31 | 26.85 | 25.70 | 26.55 | 5,374,700 | -0.76(-2.80%) |
Aug 16, 2024 | 26.29 | 27.43 | 25.43 | 27.31 | 6,480,386 | +2.43(+9.76%) |
Aug 15, 2024 | 26.79 | 27.46 | 24.59 | 24.89 | 11,710,102 | -1.68(-6.34%) |
Aug 14, 2024 | 28.33 | 28.51 | 26.37 | 26.57 | 8,626,815 | -1.84(-6.48%) |
Aug 13, 2024 | 26.68 | 29.15 | 26.61 | 28.41 | 6,561,160 | +1.63(+6.11%) |
Aug 12, 2024 | 27.26 | 28.39 | 25.71 | 26.77 | 7,757,670 | -1.68(-5.92%) |
Aug 09, 2024 | 28.02 | 28.76 | 27.31 | 28.46 | 5,588,412 | +1.16(+4.23%) |
Aug 08, 2024 | 25.82 | 27.68 | 24.91 | 27.30 | 7,156,348 | +4.05(+17.43%) |
Aug 07, 2024 | 25.49 | 25.72 | 23.15 | 23.25 | 7,666,496 | -1.88(-7.48%) |
Aug 06, 2024 | 23.72 | 25.36 | 22.28 | 25.13 | 8,367,091 | +2.83(+12.69%) |
Aug 05, 2024 | 18.64 | 24.40 | 18.55 | 22.30 | 20,515,552 | -9.20(-29.21%) |
Aug 02, 2024 | 33.86 | 34.61 | 31.29 | 31.50 | 7,351,879 | -0.79(-2.46%) |
Aug 01, 2024 | 33.73 | 34.07 | 31.16 | 32.30 | 8,418,733 | -2.10(-6.12%) |
Jul 31, 2024 | 35.73 | 36.14 | 34.09 | 34.40 | 5,770,695 | -0.72(-2.06%) |
Jul 30, 2024 | 35.99 | 36.34 | 34.72 | 35.12 | 4,212,771 | -1.64(-4.47%) |
Jul 29, 2024 | 39.50 | 39.56 | 35.82 | 36.77 | 9,935,106 | -1.00(-2.64%) |
Jul 26, 2024 | 37.15 | 37.95 | 36.49 | 37.77 | 5,427,067 | +3.57(+10.45%) |
Jul 25, 2024 | 33.73 | 34.70 | 32.72 | 34.20 | 6,919,064 | -1.16(-3.29%) |
Jul 24, 2024 | 36.56 | 37.00 | 35.18 | 35.36 | 6,039,546 | +0.11(+0.32%) |
Jul 23, 2024 | 36.37 | 37.28 | 35.10 | 35.25 | 8,395,696 | -3.08(-8.04%) |
Jul 22, 2024 | 37.62 | 38.33 | 36.34 | 38.33 | 7,867,227 | +1.01(+2.70%) |
Jul 19, 2024 | 33.99 | 37.56 | 33.92 | 37.32 | 8,454,355 | +3.99(+11.96%) |
Jul 18, 2024 | 34.81 | 34.91 | 32.93 | 33.34 | 5,923,898 | -1.16(-3.37%) |
Jul 17, 2024 | 34.59 | 35.38 | 33.63 | 34.50 | 6,916,498 | -0.63(-1.80%) |
Jul 16, 2024 | 33.72 | 35.26 | 32.91 | 35.13 | 9,711,401 | +1.87(+5.63%) |
Jul 15, 2024 | 32.64 | 33.83 | 32.34 | 33.26 | 9,034,517 | +5.48(+19.71%) |
Jul 12, 2024 | 27.68 | 28.65 | 27.62 | 27.78 | 5,158,501 | +0.27(+0.98%) |
Jul 11, 2024 | 28.86 | 29.05 | 27.26 | 27.51 | 7,522,813 | -0.05(-0.17%) |
Jul 10, 2024 | 28.11 | 28.16 | 27.45 | 27.56 | 6,127,378 | -0.43(-1.54%) |
Jul 09, 2024 | 27.35 | 28.42 | 27.14 | 28.00 | 5,238,592 | +1.27(+4.74%) |
Jul 08, 2024 | 27.46 | 27.58 | 25.30 | 26.73 | 9,165,536 | -0.03(-0.11%) |
Jul 05, 2024 | 25.74 | 27.31 | 25.58 | 26.76 | 12,759,563 | -4.01(-13.02%) |
Jul 03, 2024 | 30.52 | 31.02 | 30.14 | 30.76 | 5,018,397 | -1.55(-4.79%) |
Jul 02, 2024 | 33.36 | 33.62 | 32.08 | 32.31 | 4,272,032 | -1.40(-4.16%) |