Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 23.49 | 23.71 | 23.05 | 23.21 | 1,473,936 | -0.33(-1.40%) |
Aug 19, 2024 | 23.73 | 23.80 | 23.46 | 23.54 | 1,135,480 | -0.10(-0.42%) |
Aug 16, 2024 | 23.44 | 23.67 | 23.44 | 23.64 | 922,806 | +0.10(+0.42%) |
Aug 15, 2024 | 23.39 | 23.75 | 23.25 | 23.54 | 1,454,711 | +0.38(+1.64%) |
Aug 14, 2024 | 23.40 | 23.47 | 23.00 | 23.16 | 1,159,526 | -0.14(-0.60%) |
Aug 13, 2024 | 22.25 | 23.38 | 22.11 | 23.30 | 2,458,194 | +1.19(+5.38%) |
Aug 12, 2024 | 22.61 | 22.81 | 22.01 | 22.11 | 1,414,691 | -0.53(-2.34%) |
Aug 09, 2024 | 22.20 | 22.66 | 22.12 | 22.64 | 1,538,467 | +0.51(+2.30%) |
Aug 08, 2024 | 21.94 | 22.34 | 21.64 | 22.13 | 2,091,368 | +0.35(+1.61%) |
Aug 07, 2024 | 22.63 | 22.84 | 21.77 | 21.78 | 1,783,726 | -0.49(-2.20%) |
Aug 06, 2024 | 23.15 | 23.15 | 22.25 | 22.27 | 2,938,520 | -0.64(-2.79%) |
Aug 05, 2024 | 21.35 | 23.17 | 21.34 | 22.91 | 3,618,548 | -0.47(-2.01%) |
Aug 02, 2024 | 23.23 | 23.41 | 22.50 | 23.38 | 3,828,091 | -0.11(-0.47%) |
Aug 01, 2024 | 26.23 | 26.52 | 23.09 | 23.49 | 7,105,880 | -3.38(-12.58%) |
Jul 31, 2024 | 27.06 | 27.20 | 26.79 | 26.87 | 1,520,460 | +0.12(+0.45%) |
Jul 30, 2024 | 27.45 | 27.74 | 26.58 | 26.75 | 1,415,962 | -0.61(-2.23%) |
Jul 29, 2024 | 27.14 | 27.55 | 27.03 | 27.36 | 1,385,458 | +0.41(+1.52%) |
Jul 26, 2024 | 26.90 | 27.31 | 26.67 | 26.95 | 1,346,776 | +0.32(+1.20%) |
Jul 25, 2024 | 26.83 | 27.36 | 26.57 | 26.63 | 1,732,936 | -0.27(-1.00%) |
Jul 24, 2024 | 27.23 | 27.86 | 26.77 | 26.90 | 1,593,818 | -0.67(-2.43%) |
Jul 23, 2024 | 27.64 | 28.33 | 27.46 | 27.57 | 2,389,123 | -0.06(-0.22%) |
Jul 22, 2024 | 27.31 | 27.70 | 27.15 | 27.63 | 1,347,331 | +0.35(+1.28%) |
Jul 19, 2024 | 27.17 | 27.53 | 27.01 | 27.28 | 1,658,555 | +0.11(+0.40%) |
Jul 18, 2024 | 27.16 | 27.82 | 26.92 | 27.17 | 1,364,432 | +0.09(+0.33%) |
Jul 17, 2024 | 27.14 | 27.69 | 27.08 | 27.08 | 1,139,930 | -0.33(-1.20%) |
Jul 16, 2024 | 26.75 | 27.57 | 26.62 | 27.41 | 1,863,300 | +0.67(+2.51%) |
Jul 15, 2024 | 26.58 | 27.07 | 26.18 | 26.74 | 1,480,583 | +0.26(+0.98%) |
Jul 12, 2024 | 26.44 | 26.83 | 26.25 | 26.48 | 1,141,141 | +0.17(+0.65%) |
Jul 11, 2024 | 25.86 | 26.32 | 25.73 | 26.31 | 1,230,183 | +0.66(+2.57%) |
Jul 10, 2024 | 25.87 | 25.95 | 25.38 | 25.65 | 1,083,048 | -0.20(-0.77%) |
Jul 09, 2024 | 26.00 | 26.15 | 25.73 | 25.85 | 933,168 | -0.15(-0.58%) |
Jul 08, 2024 | 26.02 | 26.68 | 25.97 | 26.00 | 1,973,078 | +0.08(+0.31%) |
Jul 05, 2024 | 26.72 | 26.72 | 25.68 | 25.92 | 2,434,512 | -0.72(-2.70%) |
Jul 03, 2024 | 27.00 | 27.00 | 26.57 | 26.64 | 657,451 | -0.16(-0.60%) |
Jul 02, 2024 | 26.64 | 27.09 | 26.51 | 26.80 | 1,589,696 | +0.05(+0.19%) |
Jul 01, 2024 | 26.31 | 26.77 | 26.25 | 26.75 | 1,474,235 | +0.44(+1.67%) |
Jun 28, 2024 | 26.20 | 26.73 | 25.98 | 26.31 | 3,016,122 | +0.26(+1.00%) |
Jun 27, 2024 | 26.00 | 26.27 | 25.74 | 26.05 | 2,287,379 | +0.77(+3.05%) |
Jun 26, 2024 | 25.31 | 25.61 | 25.18 | 25.28 | 1,381,901 | -0.26(-1.02%) |
Jun 25, 2024 | 25.63 | 25.69 | 25.17 | 25.54 | 1,388,281 | +0.07(+0.27%) |
Jun 24, 2024 | 25.44 | 25.79 | 25.22 | 25.47 | 1,582,485 | -0.05(-0.20%) |
Jun 21, 2024 | 25.57 | 25.57 | 25.29 | 25.52 | 3,030,670 | -0.06(-0.23%) |
Jun 20, 2024 | 25.59 | 25.95 | 25.33 | 25.58 | 1,734,457 | +0.17(+0.67%) |
Jun 18, 2024 | 25.25 | 25.48 | 25.12 | 25.41 | 1,615,476 | +0.07(+0.28%) |
Jun 17, 2024 | 25.43 | 25.53 | 25.09 | 25.34 | 1,556,147 | -0.21(-0.82%) |
Jun 14, 2024 | 24.84 | 25.56 | 24.73 | 25.55 | 1,871,500 | +0.44(+1.75%) |
Jun 13, 2024 | 25.64 | 25.94 | 25.00 | 25.11 | 1,797,118 | -0.82(-3.16%) |
Jun 12, 2024 | 26.15 | 26.26 | 25.85 | 25.93 | 1,516,531 | +0.08(+0.31%) |
Jun 11, 2024 | 25.72 | 26.00 | 24.88 | 25.85 | 3,189,548 | -0.17(-0.65%) |
Jun 10, 2024 | 25.79 | 27.49 | 25.59 | 26.02 | 3,073,052 | -0.10(-0.38%) |
Jun 07, 2024 | 26.35 | 26.38 | 25.93 | 26.12 | 1,116,336 | -0.39(-1.47%) |
Jun 06, 2024 | 26.50 | 26.89 | 26.34 | 26.51 | 1,243,043 | -0.17(-0.64%) |
Jun 05, 2024 | 26.19 | 26.83 | 26.17 | 26.68 | 1,376,508 | +0.63(+2.42%) |
Jun 04, 2024 | 26.37 | 26.56 | 25.95 | 26.05 | 1,983,742 | -0.46(-1.74%) |