Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 23.39 | 23.50 | 22.87 | 23.34 | 4,583,848 | +0.28(+1.21%) |
Aug 29, 2024 | 23.55 | 23.65 | 22.88 | 23.06 | 3,714,903 | +0.06(+0.26%) |
Aug 28, 2024 | 23.32 | 23.56 | 22.39 | 23.00 | 3,942,883 | -0.53(-2.25%) |
Aug 27, 2024 | 24.13 | 24.26 | 23.47 | 23.53 | 3,435,718 | -0.82(-3.37%) |
Aug 26, 2024 | 24.60 | 24.79 | 24.31 | 24.35 | 2,067,195 | -0.17(-0.69%) |
Aug 23, 2024 | 24.24 | 24.67 | 24.09 | 24.52 | 2,459,494 | +0.42(+1.74%) |
Aug 22, 2024 | 24.85 | 24.87 | 24.03 | 24.10 | 2,416,070 | -0.73(-2.94%) |
Aug 21, 2024 | 24.67 | 24.98 | 24.56 | 24.83 | 2,593,012 | +0.24(+0.98%) |
Aug 20, 2024 | 25.51 | 25.64 | 24.21 | 24.59 | 3,567,503 | -1.03(-4.02%) |
Aug 19, 2024 | 25.55 | 25.80 | 25.38 | 25.62 | 1,820,021 | +0.13(+0.51%) |
Aug 16, 2024 | 25.58 | 26.10 | 25.43 | 25.49 | 1,708,056 | -0.17(-0.66%) |
Aug 15, 2024 | 25.65 | 25.94 | 25.40 | 25.66 | 1,992,782 | +0.55(+2.19%) |
Aug 14, 2024 | 25.33 | 25.45 | 24.78 | 25.11 | 1,395,316 | +0.12(+0.48%) |
Aug 13, 2024 | 24.88 | 25.34 | 24.74 | 24.99 | 2,089,964 | +0.39(+1.59%) |
Aug 12, 2024 | 25.00 | 25.00 | 24.38 | 24.60 | 1,671,340 | -0.35(-1.40%) |
Aug 09, 2024 | 24.97 | 25.24 | 24.70 | 24.95 | 1,741,431 | +0.10(+0.40%) |
Aug 08, 2024 | 23.89 | 24.96 | 23.53 | 24.85 | 2,572,677 | +1.45(+6.20%) |
Aug 07, 2024 | 24.49 | 24.90 | 23.34 | 23.40 | 3,125,905 | -0.50(-2.09%) |
Aug 06, 2024 | 24.19 | 24.30 | 23.61 | 23.90 | 2,285,411 | +0.00(+0.00%) |
Aug 05, 2024 | 21.20 | 24.23 | 21.09 | 23.90 | 4,572,684 | -0.53(-2.17%) |
Aug 02, 2024 | 24.51 | 25.05 | 24.02 | 24.43 | 4,232,526 | -1.39(-5.38%) |
Aug 01, 2024 | 26.78 | 26.93 | 25.41 | 25.82 | 2,907,578 | -0.93(-3.48%) |
Jul 31, 2024 | 27.18 | 27.59 | 26.68 | 26.75 | 3,167,524 | +0.16(+0.60%) |
Jul 30, 2024 | 27.51 | 27.93 | 25.92 | 26.59 | 3,285,785 | -0.81(-2.96%) |
Jul 29, 2024 | 27.93 | 28.05 | 27.12 | 27.40 | 1,901,949 | -0.33(-1.19%) |
Jul 26, 2024 | 27.64 | 27.95 | 26.95 | 27.73 | 2,758,538 | +0.89(+3.32%) |
Jul 25, 2024 | 26.22 | 27.63 | 25.80 | 26.84 | 3,693,971 | +0.38(+1.44%) |
Jul 24, 2024 | 28.00 | 28.24 | 26.42 | 26.46 | 3,664,013 | -1.92(-6.77%) |
Jul 23, 2024 | 27.86 | 28.86 | 27.62 | 28.38 | 2,089,793 | +0.33(+1.18%) |
Jul 22, 2024 | 28.13 | 28.49 | 27.72 | 28.05 | 2,229,862 | +0.22(+0.79%) |
Jul 19, 2024 | 28.32 | 28.51 | 27.76 | 27.83 | 2,778,092 | -0.41(-1.45%) |
Jul 18, 2024 | 29.88 | 30.09 | 27.95 | 28.24 | 4,085,073 | -1.61(-5.39%) |
Jul 17, 2024 | 29.75 | 30.38 | 29.16 | 29.85 | 2,950,995 | -0.59(-1.94%) |
Jul 16, 2024 | 30.83 | 31.51 | 29.74 | 30.44 | 4,464,857 | -0.14(-0.46%) |
Jul 15, 2024 | 30.12 | 30.80 | 29.72 | 30.58 | 4,369,409 | +0.90(+3.03%) |
Jul 12, 2024 | 29.77 | 30.32 | 29.52 | 29.68 | 3,390,037 | -0.12(-0.40%) |
Jul 11, 2024 | 30.22 | 31.12 | 29.57 | 29.80 | 4,229,468 | -0.16(-0.53%) |
Jul 10, 2024 | 29.99 | 30.05 | 28.93 | 29.96 | 3,237,142 | +0.52(+1.77%) |
Jul 09, 2024 | 29.92 | 30.26 | 28.23 | 29.44 | 4,558,299 | -0.46(-1.54%) |
Jul 08, 2024 | 29.92 | 31.02 | 29.85 | 29.90 | 3,905,525 | -0.04(-0.13%) |
Jul 05, 2024 | 28.43 | 30.19 | 28.28 | 29.94 | 4,645,627 | +1.38(+4.83%) |
Jul 03, 2024 | 28.13 | 28.99 | 27.92 | 28.56 | 1,878,147 | +0.47(+1.67%) |
Jul 02, 2024 | 28.65 | 29.37 | 28.05 | 28.09 | 2,362,916 | -0.52(-1.82%) |
Jul 01, 2024 | 28.69 | 29.24 | 28.60 | 28.61 | 2,489,802 | -0.35(-1.21%) |
Jun 28, 2024 | 28.70 | 29.33 | 28.59 | 28.96 | 4,866,421 | +0.41(+1.44%) |
Jun 27, 2024 | 27.55 | 28.66 | 27.34 | 28.55 | 3,493,486 | +0.91(+3.29%) |
Jun 26, 2024 | 27.25 | 28.16 | 27.14 | 27.64 | 2,829,762 | +0.17(+0.62%) |
Jun 25, 2024 | 27.45 | 27.68 | 27.16 | 27.47 | 2,098,662 | -0.31(-1.12%) |
Jun 24, 2024 | 27.00 | 28.12 | 26.98 | 27.78 | 3,670,698 | +0.57(+2.09%) |
Jun 21, 2024 | 26.78 | 27.29 | 26.30 | 27.21 | 5,436,028 | -0.24(-0.87%) |
Jun 20, 2024 | 28.50 | 28.71 | 27.17 | 27.45 | 4,569,366 | -1.26(-4.39%) |
Jun 18, 2024 | 29.28 | 29.53 | 28.69 | 28.71 | 3,015,642 | -0.50(-1.71%) |
Jun 17, 2024 | 28.68 | 29.37 | 28.24 | 29.21 | 3,879,320 | +0.17(+0.59%) |
Jun 14, 2024 | 30.00 | 30.21 | 28.52 | 29.04 | 5,351,114 | -1.45(-4.76%) |
Jun 13, 2024 | 31.79 | 32.10 | 30.49 | 30.49 | 4,383,269 | -1.13(-3.57%) |
Jun 12, 2024 | 32.55 | 33.11 | 31.55 | 31.62 | 7,650,535 | +0.31(+0.99%) |
Jun 11, 2024 | 31.25 | 31.81 | 30.58 | 31.31 | 5,261,591 | -0.05(-0.16%) |
Jun 10, 2024 | 29.34 | 31.36 | 29.27 | 31.36 | 6,217,026 | +1.36(+4.53%) |
Jun 07, 2024 | 29.37 | 31.12 | 29.22 | 30.00 | 7,843,355 | +0.07(+0.23%) |
Jun 06, 2024 | 30.30 | 30.65 | 29.60 | 29.93 | 4,593,493 | -0.63(-2.06%) |
Jun 05, 2024 | 29.67 | 30.56 | 29.56 | 30.56 | 6,956,999 | +0.89(+3.00%) |
Jun 04, 2024 | 28.88 | 30.38 | 28.88 | 29.67 | 5,580,614 | +0.21(+0.71%) |