Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 24.68 | 25.45 | 24.17 | 24.28 | 1,211,739 | -1.04(-4.11%) |
Aug 29, 2024 | 24.91 | 25.69 | 23.76 | 25.32 | 1,995,560 | -0.10(-0.39%) |
Aug 28, 2024 | 24.33 | 26.05 | 24.18 | 25.42 | 2,152,077 | +1.17(+4.82%) |
Aug 27, 2024 | 24.40 | 24.89 | 23.80 | 24.25 | 1,465,583 | +0.28(+1.17%) |
Aug 26, 2024 | 23.51 | 24.54 | 23.27 | 23.97 | 1,698,777 | +0.68(+2.92%) |
Aug 23, 2024 | 23.55 | 24.26 | 22.80 | 23.29 | 2,610,662 | -0.97(-4.00%) |
Aug 22, 2024 | 22.21 | 24.43 | 22.08 | 24.26 | 2,528,972 | +2.34(+10.68%) |
Aug 21, 2024 | 22.32 | 22.61 | 21.77 | 21.92 | 1,714,183 | -0.36(-1.62%) |
Aug 20, 2024 | 22.29 | 22.62 | 21.75 | 22.28 | 2,226,467 | -0.03(-0.13%) |
Aug 19, 2024 | 23.43 | 23.57 | 22.29 | 22.31 | 1,810,262 | -1.20(-5.10%) |
Aug 16, 2024 | 24.14 | 24.25 | 23.22 | 23.51 | 1,648,221 | -0.12(-0.51%) |
Aug 15, 2024 | 24.93 | 24.96 | 23.60 | 23.63 | 1,834,278 | -1.96(-7.66%) |
Aug 14, 2024 | 25.31 | 26.50 | 25.12 | 25.59 | 2,355,488 | -0.05(-0.20%) |
Aug 13, 2024 | 27.39 | 27.39 | 25.47 | 25.64 | 2,288,714 | -2.59(-9.17%) |
Aug 12, 2024 | 28.02 | 28.71 | 27.64 | 28.23 | 2,408,482 | +0.01(+0.04%) |
Aug 09, 2024 | 29.49 | 29.54 | 28.07 | 28.22 | 1,108,026 | -1.02(-3.49%) |
Aug 08, 2024 | 30.50 | 31.81 | 28.76 | 29.24 | 1,958,920 | -3.30(-10.14%) |
Aug 07, 2024 | 29.59 | 32.61 | 28.91 | 32.54 | 3,446,648 | +1.16(+3.70%) |
Aug 06, 2024 | 31.93 | 33.34 | 29.55 | 31.38 | 3,706,698 | -1.16(-3.56%) |
Aug 05, 2024 | 36.39 | 36.67 | 31.05 | 32.54 | 4,307,613 | +3.61(+12.48%) |
Aug 02, 2024 | 28.93 | 30.25 | 28.10 | 28.93 | 3,227,121 | +2.33(+8.76%) |
Aug 01, 2024 | 24.25 | 27.43 | 23.53 | 26.60 | 3,288,072 | +1.84(+7.43%) |
Jul 31, 2024 | 25.75 | 26.02 | 24.39 | 24.76 | 2,129,094 | -2.90(-10.48%) |
Jul 30, 2024 | 25.89 | 28.36 | 25.74 | 27.66 | 1,928,255 | +1.53(+5.86%) |
Jul 29, 2024 | 26.04 | 26.69 | 25.46 | 26.13 | 1,578,815 | -0.61(-2.28%) |
Jul 26, 2024 | 26.32 | 27.35 | 26.06 | 26.74 | 1,503,650 | -0.44(-1.62%) |
Jul 25, 2024 | 26.57 | 28.64 | 25.23 | 27.18 | 3,647,728 | +0.45(+1.68%) |
Jul 24, 2024 | 24.95 | 26.83 | 24.81 | 26.73 | 4,235,650 | +3.87(+16.93%) |
Jul 23, 2024 | 22.94 | 23.04 | 22.29 | 22.86 | 1,500,825 | -0.24(-1.04%) |
Jul 22, 2024 | 23.53 | 23.78 | 22.65 | 23.10 | 2,472,912 | -1.54(-6.25%) |
Jul 19, 2024 | 23.80 | 24.73 | 23.22 | 24.64 | 2,060,403 | +0.92(+3.88%) |
Jul 18, 2024 | 22.64 | 24.27 | 22.60 | 23.72 | 3,340,803 | +0.33(+1.41%) |
Jul 17, 2024 | 22.59 | 23.66 | 22.48 | 23.39 | 2,826,807 | +2.08(+9.76%) |
Jul 16, 2024 | 20.82 | 21.98 | 20.64 | 21.31 | 2,235,926 | +0.08(+0.38%) |
Jul 15, 2024 | 20.96 | 21.54 | 20.22 | 21.23 | 3,851,659 | -0.22(-1.03%) |
Jul 12, 2024 | 21.92 | 22.19 | 20.84 | 21.45 | 2,953,018 | +0.09(+0.42%) |
Jul 11, 2024 | 19.39 | 21.74 | 19.24 | 21.36 | 5,987,823 | +1.89(+9.71%) |
Jul 10, 2024 | 19.66 | 20.07 | 19.22 | 19.47 | 2,503,078 | -0.41(-2.06%) |
Jul 09, 2024 | 19.85 | 20.07 | 19.52 | 19.88 | 2,206,376 | -0.12(-0.60%) |
Jul 08, 2024 | 20.01 | 20.35 | 19.66 | 20.00 | 3,214,086 | +0.03(+0.15%) |
Jul 05, 2024 | 20.56 | 20.68 | 19.88 | 19.97 | 2,987,561 | -0.87(-4.17%) |
Jul 03, 2024 | 21.87 | 21.89 | 20.80 | 20.84 | 2,090,060 | -1.04(-4.75%) |
Jul 02, 2024 | 23.09 | 23.09 | 21.86 | 21.88 | 2,543,748 | -1.22(-5.28%) |
Jul 01, 2024 | 24.27 | 24.80 | 22.98 | 23.10 | 2,381,289 | -1.55(-6.29%) |
Jun 28, 2024 | 23.92 | 24.74 | 23.21 | 24.65 | 2,470,430 | +0.53(+2.20%) |
Jun 27, 2024 | 24.58 | 24.61 | 23.90 | 24.12 | 1,218,975 | -0.59(-2.39%) |
Jun 26, 2024 | 26.01 | 26.01 | 24.52 | 24.71 | 1,206,344 | -1.21(-4.67%) |
Jun 25, 2024 | 26.69 | 26.98 | 25.81 | 25.92 | 1,085,398 | -1.12(-4.14%) |
Jun 24, 2024 | 26.00 | 27.10 | 25.64 | 27.04 | 1,902,419 | +1.18(+4.56%) |
Jun 21, 2024 | 25.60 | 26.11 | 25.27 | 25.86 | 2,147,212 | +0.58(+2.29%) |
Jun 20, 2024 | 24.23 | 25.88 | 24.20 | 25.28 | 4,624,360 | +0.73(+2.97%) |
Jun 18, 2024 | 24.21 | 24.90 | 24.15 | 24.55 | 1,921,048 | +0.45(+1.87%) |
Jun 17, 2024 | 25.30 | 25.53 | 23.68 | 24.10 | 2,685,200 | -1.48(-5.79%) |
Jun 14, 2024 | 26.08 | 26.23 | 25.43 | 25.58 | 1,464,155 | -0.41(-1.58%) |
Jun 13, 2024 | 25.46 | 26.41 | 25.25 | 25.99 | 3,002,765 | -1.28(-4.69%) |
Jun 12, 2024 | 27.89 | 28.14 | 26.60 | 27.27 | 3,262,054 | -1.51(-5.25%) |
Jun 11, 2024 | 29.71 | 30.26 | 28.76 | 28.78 | 1,188,442 | -1.11(-3.71%) |
Jun 10, 2024 | 30.00 | 30.32 | 29.51 | 29.89 | 1,068,561 | -0.06(-0.20%) |
Jun 07, 2024 | 29.74 | 30.16 | 29.35 | 29.95 | 1,101,569 | +0.36(+1.22%) |
Jun 06, 2024 | 29.51 | 30.10 | 29.15 | 29.59 | 1,235,183 | -0.04(-0.13%) |
Jun 05, 2024 | 30.99 | 31.44 | 29.63 | 29.63 | 1,277,014 | -2.07(-6.53%) |
Jun 04, 2024 | 31.94 | 32.60 | 31.45 | 31.70 | 1,174,577 | -0.29(-0.91%) |