Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 21.63 | 21.76 | 21.32 | 21.55 | 562,646 | -0.01(-0.05%) |
Aug 16, 2024 | 21.80 | 22.07 | 21.53 | 21.56 | 526,854 | -0.30(-1.37%) |
Aug 15, 2024 | 21.72 | 22.06 | 21.57 | 21.86 | 957,843 | +0.56(+2.63%) |
Aug 14, 2024 | 21.81 | 21.83 | 21.12 | 21.30 | 598,058 | -0.37(-1.71%) |
Aug 13, 2024 | 21.46 | 21.69 | 21.11 | 21.67 | 1,008,704 | +0.38(+1.78%) |
Aug 12, 2024 | 21.74 | 21.74 | 21.08 | 21.29 | 949,023 | -0.51(-2.34%) |
Aug 09, 2024 | 21.78 | 22.12 | 21.48 | 21.80 | 831,664 | +0.02(+0.09%) |
Aug 08, 2024 | 21.74 | 22.50 | 21.54 | 21.78 | 1,039,768 | +0.08(+0.37%) |
Aug 07, 2024 | 22.94 | 23.10 | 21.67 | 21.70 | 922,750 | -1.08(-4.74%) |
Aug 06, 2024 | 22.34 | 23.05 | 22.02 | 22.78 | 1,361,324 | +0.44(+1.97%) |
Aug 05, 2024 | 23.00 | 23.03 | 22.09 | 22.34 | 1,772,632 | -1.70(-7.07%) |
Aug 02, 2024 | 24.31 | 24.40 | 23.85 | 24.04 | 1,387,305 | -0.57(-2.32%) |
Aug 01, 2024 | 24.73 | 24.99 | 24.11 | 24.61 | 1,760,643 | -0.20(-0.81%) |
Jul 31, 2024 | 25.03 | 25.45 | 23.56 | 24.81 | 3,176,225 | -0.22(-0.88%) |
Jul 30, 2024 | 24.70 | 25.81 | 24.43 | 25.03 | 4,536,696 | -0.39(-1.53%) |
Jul 29, 2024 | 24.75 | 27.20 | 22.94 | 25.42 | 6,078,472 | -6.01(-19.12%) |
Jul 26, 2024 | 31.77 | 32.19 | 30.82 | 31.43 | 1,562,854 | -0.10(-0.32%) |
Jul 25, 2024 | 31.40 | 32.49 | 31.31 | 31.53 | 941,746 | +0.11(+0.35%) |
Jul 24, 2024 | 31.40 | 32.06 | 31.24 | 31.42 | 596,475 | +0.05(+0.16%) |
Jul 23, 2024 | 31.44 | 31.71 | 31.12 | 31.37 | 744,910 | -0.16(-0.51%) |
Jul 22, 2024 | 31.35 | 31.59 | 30.76 | 31.53 | 1,526,183 | +0.19(+0.61%) |
Jul 19, 2024 | 31.48 | 31.52 | 30.92 | 31.34 | 864,435 | +0.04(+0.13%) |
Jul 18, 2024 | 31.60 | 32.56 | 31.07 | 31.30 | 762,048 | -0.35(-1.11%) |
Jul 17, 2024 | 31.73 | 32.66 | 31.57 | 31.65 | 797,057 | -0.09(-0.28%) |
Jul 16, 2024 | 30.19 | 31.83 | 29.94 | 31.74 | 835,789 | +1.90(+6.37%) |
Jul 15, 2024 | 30.21 | 30.54 | 28.67 | 29.84 | 1,303,704 | -0.17(-0.57%) |
Jul 12, 2024 | 30.86 | 30.90 | 29.99 | 30.01 | 851,136 | -0.60(-1.96%) |
Jul 11, 2024 | 29.54 | 30.66 | 29.12 | 30.61 | 792,639 | +1.30(+4.44%) |
Jul 10, 2024 | 29.14 | 29.31 | 28.77 | 29.31 | 460,774 | +0.33(+1.14%) |
Jul 09, 2024 | 28.59 | 29.10 | 28.59 | 28.98 | 1,321,964 | +0.29(+1.01%) |
Jul 08, 2024 | 28.93 | 29.21 | 28.55 | 28.69 | 969,796 | -0.15(-0.52%) |
Jul 05, 2024 | 28.87 | 29.11 | 28.19 | 28.84 | 761,381 | +0.11(+0.38%) |
Jul 03, 2024 | 29.16 | 29.23 | 28.42 | 28.73 | 833,632 | -0.46(-1.58%) |
Jul 02, 2024 | 28.90 | 29.22 | 28.58 | 29.19 | 735,545 | +0.22(+0.76%) |
Jul 01, 2024 | 29.37 | 30.40 | 28.59 | 28.97 | 1,014,830 | -0.17(-0.58%) |
Jun 28, 2024 | 28.79 | 29.36 | 28.48 | 29.14 | 10,427,040 | +0.39(+1.36%) |
Jun 27, 2024 | 28.57 | 28.95 | 28.29 | 28.75 | 803,646 | +0.18(+0.63%) |
Jun 26, 2024 | 28.71 | 28.71 | 28.11 | 28.57 | 1,425,411 | -0.25(-0.87%) |
Jun 25, 2024 | 29.75 | 29.95 | 28.72 | 28.82 | 1,028,680 | -1.01(-3.39%) |
Jun 24, 2024 | 29.45 | 29.89 | 29.00 | 29.83 | 1,260,042 | +0.32(+1.08%) |
Jun 21, 2024 | 28.96 | 29.62 | 28.50 | 29.51 | 14,395,111 | +0.63(+2.18%) |
Jun 20, 2024 | 28.79 | 29.31 | 28.67 | 28.88 | 935,618 | -0.12(-0.41%) |
Jun 18, 2024 | 28.82 | 29.38 | 28.57 | 29.00 | 1,751,692 | +0.10(+0.35%) |
Jun 17, 2024 | 29.25 | 29.80 | 28.86 | 28.90 | 1,113,521 | -0.35(-1.20%) |
Jun 14, 2024 | 28.66 | 29.41 | 28.66 | 29.25 | 1,278,675 | +0.40(+1.39%) |
Jun 13, 2024 | 28.88 | 29.38 | 28.53 | 28.85 | 958,403 | -0.24(-0.83%) |
Jun 12, 2024 | 29.53 | 30.30 | 29.00 | 29.09 | 1,034,433 | -0.02(-0.07%) |
Jun 11, 2024 | 30.45 | 30.45 | 29.01 | 29.11 | 1,272,387 | -1.54(-5.02%) |
Jun 10, 2024 | 30.79 | 31.44 | 30.38 | 30.65 | 2,025,251 | -0.15(-0.49%) |
Jun 07, 2024 | 30.83 | 31.35 | 30.76 | 30.80 | 803,906 | -0.31(-1.00%) |
Jun 06, 2024 | 31.76 | 32.28 | 31.07 | 31.11 | 898,499 | -0.65(-2.05%) |
Jun 05, 2024 | 31.68 | 32.09 | 31.24 | 31.76 | 676,829 | +0.15(+0.47%) |
Jun 04, 2024 | 31.70 | 32.23 | 31.46 | 31.61 | 2,187,909 | -0.25(-0.78%) |