Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 25.90 | 26.23 | 25.02 | 25.38 | 851,538 | -0.52(-2.01%) |
Aug 21, 2024 | 25.37 | 25.91 | 25.28 | 25.90 | 837,958 | +0.64(+2.53%) |
Aug 20, 2024 | 24.60 | 25.43 | 24.47 | 25.26 | 889,069 | +0.61(+2.47%) |
Aug 19, 2024 | 23.96 | 24.73 | 23.88 | 24.65 | 850,093 | +0.67(+2.79%) |
Aug 16, 2024 | 23.50 | 24.32 | 23.50 | 23.98 | 931,378 | +0.37(+1.57%) |
Aug 15, 2024 | 23.72 | 23.90 | 23.36 | 23.61 | 1,070,751 | +1.40(+6.30%) |
Aug 14, 2024 | 22.40 | 22.61 | 22.17 | 22.21 | 599,731 | -0.08(-0.36%) |
Aug 13, 2024 | 22.29 | 22.50 | 21.96 | 22.29 | 955,572 | +0.06(+0.27%) |
Aug 12, 2024 | 21.76 | 22.65 | 21.62 | 22.23 | 1,422,462 | +0.49(+2.25%) |
Aug 09, 2024 | 22.03 | 22.48 | 21.45 | 21.74 | 1,748,802 | -0.09(-0.41%) |
Aug 08, 2024 | 24.61 | 26.43 | 21.52 | 21.83 | 3,814,596 | -5.09(-18.91%) |
Aug 07, 2024 | 27.03 | 27.64 | 26.87 | 26.92 | 942,345 | +0.06(+0.22%) |
Aug 06, 2024 | 26.95 | 27.17 | 26.57 | 26.86 | 625,186 | -0.11(-0.41%) |
Aug 05, 2024 | 26.42 | 27.47 | 26.42 | 26.97 | 991,424 | -1.79(-6.22%) |
Aug 02, 2024 | 28.90 | 29.06 | 28.53 | 28.76 | 660,586 | -0.89(-3.00%) |
Aug 01, 2024 | 30.19 | 30.46 | 29.22 | 29.65 | 640,160 | -0.63(-2.08%) |
Jul 31, 2024 | 30.69 | 30.98 | 30.24 | 30.28 | 741,254 | -0.25(-0.82%) |
Jul 30, 2024 | 30.55 | 30.79 | 30.15 | 30.53 | 584,795 | +0.01(+0.03%) |
Jul 29, 2024 | 30.34 | 30.81 | 30.16 | 30.52 | 485,028 | +0.27(+0.89%) |
Jul 26, 2024 | 30.43 | 30.60 | 30.10 | 30.25 | 504,256 | +0.19(+0.63%) |
Jul 25, 2024 | 29.88 | 30.37 | 29.55 | 30.06 | 757,593 | +0.48(+1.62%) |
Jul 24, 2024 | 30.35 | 30.64 | 29.56 | 29.58 | 927,762 | -0.80(-2.63%) |
Jul 23, 2024 | 29.51 | 30.78 | 29.27 | 30.38 | 1,883,262 | -1.42(-4.47%) |
Jul 22, 2024 | 32.28 | 32.34 | 31.74 | 31.80 | 799,294 | -0.22(-0.69%) |
Jul 19, 2024 | 31.63 | 32.06 | 31.44 | 32.02 | 453,897 | +0.41(+1.30%) |
Jul 18, 2024 | 32.12 | 32.34 | 31.41 | 31.61 | 425,819 | -0.55(-1.71%) |
Jul 17, 2024 | 32.62 | 33.27 | 32.14 | 32.16 | 629,145 | -0.86(-2.60%) |
Jul 16, 2024 | 32.90 | 33.47 | 32.90 | 33.02 | 753,227 | +0.31(+0.95%) |
Jul 15, 2024 | 32.27 | 32.84 | 32.07 | 32.71 | 600,089 | +0.67(+2.09%) |
Jul 12, 2024 | 31.81 | 32.29 | 31.60 | 32.04 | 473,177 | +0.61(+1.94%) |
Jul 11, 2024 | 31.46 | 31.70 | 31.20 | 31.43 | 614,644 | +0.41(+1.32%) |
Jul 10, 2024 | 31.41 | 31.53 | 30.91 | 31.02 | 552,343 | -0.42(-1.34%) |
Jul 09, 2024 | 31.51 | 31.56 | 31.05 | 31.44 | 358,739 | -0.13(-0.41%) |
Jul 08, 2024 | 31.84 | 31.84 | 31.45 | 31.57 | 390,051 | -0.14(-0.44%) |
Jul 05, 2024 | 31.80 | 32.25 | 31.62 | 31.71 | 360,545 | -0.16(-0.50%) |
Jul 03, 2024 | 31.74 | 31.98 | 31.69 | 31.87 | 214,306 | +0.09(+0.28%) |
Jul 02, 2024 | 31.91 | 32.16 | 31.47 | 31.78 | 551,957 | -0.14(-0.44%) |
Jul 01, 2024 | 31.16 | 31.98 | 31.11 | 31.92 | 680,395 | +0.98(+3.17%) |
Jun 28, 2024 | 30.60 | 30.97 | 30.38 | 30.94 | 3,314,293 | +0.58(+1.91%) |
Jun 27, 2024 | 30.11 | 30.44 | 29.81 | 30.36 | 461,476 | +0.41(+1.37%) |
Jun 26, 2024 | 30.45 | 30.79 | 29.84 | 29.95 | 609,325 | -0.47(-1.55%) |
Jun 25, 2024 | 29.84 | 30.47 | 29.42 | 30.42 | 771,994 | +0.62(+2.08%) |
Jun 24, 2024 | 30.00 | 30.35 | 29.79 | 29.80 | 642,774 | -0.37(-1.23%) |
Jun 21, 2024 | 29.47 | 30.18 | 29.47 | 30.17 | 1,036,115 | +0.61(+2.06%) |
Jun 20, 2024 | 28.95 | 29.74 | 28.92 | 29.56 | 772,752 | +0.41(+1.41%) |
Jun 18, 2024 | 29.45 | 29.57 | 29.12 | 29.15 | 635,655 | -0.33(-1.12%) |
Jun 17, 2024 | 29.24 | 29.51 | 28.90 | 29.48 | 1,004,023 | +0.29(+0.99%) |
Jun 14, 2024 | 29.50 | 29.58 | 29.11 | 29.19 | 691,570 | -0.54(-1.82%) |
Jun 13, 2024 | 30.59 | 30.60 | 29.72 | 29.73 | 676,854 | -0.99(-3.22%) |
Jun 12, 2024 | 31.11 | 31.44 | 30.67 | 30.72 | 465,211 | +0.08(+0.26%) |
Jun 11, 2024 | 30.42 | 30.75 | 30.24 | 30.64 | 417,625 | +0.08(+0.26%) |
Jun 10, 2024 | 30.80 | 30.86 | 30.32 | 30.56 | 503,432 | -0.51(-1.64%) |
Jun 07, 2024 | 31.33 | 31.34 | 30.95 | 31.07 | 317,302 | -0.38(-1.21%) |
Jun 06, 2024 | 31.35 | 31.80 | 31.27 | 31.45 | 333,550 | +0.04(+0.13%) |
Jun 05, 2024 | 31.44 | 31.73 | 31.09 | 31.41 | 405,917 | +0.10(+0.32%) |
Jun 04, 2024 | 30.95 | 31.32 | 30.86 | 31.31 | 465,272 | +0.15(+0.48%) |