Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 25.42 | 25.43 | 24.23 | 24.30 | 1,337,832 | -0.94(-3.72%) |
Aug 21, 2024 | 25.44 | 25.72 | 24.74 | 25.24 | 1,540,613 | +0.19(+0.76%) |
Aug 20, 2024 | 25.25 | 25.30 | 24.57 | 25.05 | 845,978 | -0.35(-1.38%) |
Aug 19, 2024 | 25.02 | 25.47 | 24.76 | 25.40 | 1,139,913 | +0.44(+1.76%) |
Aug 16, 2024 | 24.96 | 25.31 | 24.63 | 24.96 | 1,558,021 | -0.16(-0.64%) |
Aug 15, 2024 | 24.39 | 25.76 | 24.18 | 25.12 | 2,623,099 | +1.46(+6.17%) |
Aug 14, 2024 | 23.55 | 23.89 | 23.02 | 23.66 | 1,783,273 | +0.38(+1.63%) |
Aug 13, 2024 | 23.05 | 23.37 | 22.62 | 23.28 | 1,723,775 | +0.62(+2.74%) |
Aug 12, 2024 | 23.05 | 23.05 | 22.41 | 22.66 | 1,552,315 | -0.16(-0.70%) |
Aug 09, 2024 | 22.65 | 23.05 | 22.17 | 22.82 | 2,221,732 | -0.12(-0.52%) |
Aug 08, 2024 | 21.04 | 22.98 | 20.87 | 22.94 | 2,882,231 | +2.46(+12.01%) |
Aug 07, 2024 | 21.97 | 22.17 | 20.42 | 20.48 | 1,921,173 | -0.82(-3.85%) |
Aug 06, 2024 | 21.56 | 21.73 | 20.88 | 21.30 | 1,827,963 | -0.10(-0.47%) |
Aug 05, 2024 | 21.85 | 22.47 | 21.20 | 21.40 | 2,292,419 | -1.39(-6.10%) |
Aug 02, 2024 | 23.26 | 24.06 | 22.48 | 22.79 | 4,494,333 | -1.38(-5.71%) |
Aug 01, 2024 | 25.50 | 26.23 | 23.08 | 24.17 | 5,247,022 | +0.13(+0.54%) |
Jul 31, 2024 | 22.90 | 24.35 | 22.70 | 24.04 | 3,985,397 | +1.61(+7.18%) |
Jul 30, 2024 | 23.70 | 23.80 | 22.31 | 22.43 | 2,290,668 | -1.32(-5.56%) |
Jul 29, 2024 | 24.42 | 24.60 | 23.68 | 23.75 | 4,143,266 | -0.40(-1.66%) |
Jul 26, 2024 | 24.77 | 24.82 | 23.99 | 24.15 | 8,853,644 | -0.16(-0.66%) |
Jul 25, 2024 | 24.19 | 25.13 | 24.06 | 24.31 | 14,996,754 | -0.39(-1.58%) |
Jul 24, 2024 | 25.79 | 26.17 | 24.07 | 24.70 | 5,059,601 | -2.96(-10.70%) |
Jul 23, 2024 | 27.88 | 28.34 | 27.66 | 27.66 | 1,628,224 | -1.23(-4.26%) |
Jul 22, 2024 | 29.62 | 29.75 | 28.66 | 28.89 | 1,796,964 | +0.10(+0.35%) |
Jul 19, 2024 | 30.68 | 30.78 | 28.77 | 28.79 | 1,343,430 | -2.07(-6.71%) |
Jul 18, 2024 | 32.21 | 32.60 | 30.50 | 30.86 | 1,066,831 | -0.92(-2.89%) |
Jul 17, 2024 | 32.53 | 32.75 | 31.60 | 31.78 | 1,037,522 | -1.37(-4.13%) |
Jul 16, 2024 | 31.98 | 33.26 | 31.32 | 33.15 | 3,021,737 | +1.43(+4.51%) |
Jul 15, 2024 | 31.43 | 32.07 | 31.21 | 31.72 | 1,011,049 | +0.29(+0.92%) |
Jul 12, 2024 | 31.65 | 32.27 | 31.37 | 31.43 | 1,027,266 | +0.11(+0.35%) |
Jul 11, 2024 | 32.55 | 32.55 | 31.11 | 31.32 | 983,036 | -0.71(-2.22%) |
Jul 10, 2024 | 31.40 | 32.08 | 31.20 | 32.03 | 943,568 | +0.94(+3.02%) |
Jul 09, 2024 | 31.43 | 31.53 | 30.31 | 31.09 | 730,280 | -0.31(-0.99%) |
Jul 08, 2024 | 31.00 | 31.65 | 30.93 | 31.40 | 866,595 | +0.66(+2.15%) |
Jul 05, 2024 | 30.88 | 30.99 | 30.41 | 30.74 | 855,129 | +0.12(+0.39%) |
Jul 03, 2024 | 29.95 | 30.91 | 29.62 | 30.62 | 1,271,503 | +1.09(+3.69%) |
Jul 02, 2024 | 27.98 | 29.58 | 27.96 | 29.53 | 1,245,012 | +1.60(+5.73%) |
Jul 01, 2024 | 28.25 | 28.30 | 27.63 | 27.93 | 842,942 | -0.31(-1.10%) |
Jun 28, 2024 | 28.45 | 28.83 | 28.06 | 28.24 | 3,623,199 | +0.05(+0.18%) |
Jun 27, 2024 | 28.45 | 28.45 | 27.92 | 28.19 | 859,036 | -0.27(-0.95%) |
Jun 26, 2024 | 27.68 | 28.80 | 27.60 | 28.46 | 1,587,666 | +0.65(+2.34%) |
Jun 25, 2024 | 27.26 | 27.93 | 26.91 | 27.81 | 1,204,649 | +0.56(+2.06%) |
Jun 24, 2024 | 27.53 | 28.08 | 27.24 | 27.25 | 1,112,492 | -0.42(-1.52%) |
Jun 21, 2024 | 27.78 | 28.12 | 27.41 | 27.67 | 2,443,220 | -0.21(-0.75%) |
Jun 20, 2024 | 28.12 | 29.02 | 27.81 | 27.88 | 1,907,635 | -0.39(-1.38%) |
Jun 18, 2024 | 28.34 | 28.53 | 28.11 | 28.27 | 1,350,093 | +0.06(+0.21%) |
Jun 17, 2024 | 28.02 | 28.29 | 27.58 | 28.21 | 1,104,166 | +0.19(+0.68%) |
Jun 14, 2024 | 28.58 | 28.91 | 27.89 | 28.02 | 1,665,485 | -1.10(-3.78%) |
Jun 13, 2024 | 29.47 | 29.76 | 28.77 | 29.12 | 1,133,051 | -0.47(-1.59%) |
Jun 12, 2024 | 29.45 | 30.37 | 29.39 | 29.59 | 1,812,811 | +0.60(+2.07%) |
Jun 11, 2024 | 29.30 | 29.98 | 28.41 | 28.99 | 2,785,345 | -1.05(-3.50%) |
Jun 10, 2024 | 28.95 | 30.25 | 28.84 | 30.04 | 717,553 | +0.65(+2.21%) |
Jun 07, 2024 | 29.15 | 29.51 | 28.91 | 29.39 | 989,300 | -0.06(-0.20%) |
Jun 06, 2024 | 29.51 | 29.55 | 29.07 | 29.45 | 582,084 | -0.07(-0.24%) |
Jun 05, 2024 | 29.53 | 29.63 | 29.14 | 29.52 | 716,533 | +0.55(+1.90%) |
Jun 04, 2024 | 29.23 | 29.26 | 28.66 | 28.97 | 1,116,765 | -0.30(-1.02%) |