Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 27.85 | 28.50 | 26.19 | 26.69 | 684,976 | -1.16(-4.17%) |
Aug 19, 2024 | 26.03 | 27.94 | 25.99 | 27.85 | 384,033 | +1.81(+6.95%) |
Aug 16, 2024 | 26.55 | 26.62 | 25.52 | 26.04 | 298,016 | -0.51(-1.92%) |
Aug 15, 2024 | 25.44 | 26.62 | 24.93 | 26.55 | 454,162 | +1.82(+7.36%) |
Aug 14, 2024 | 25.49 | 25.91 | 24.24 | 24.73 | 356,440 | -0.56(-2.21%) |
Aug 13, 2024 | 24.67 | 25.71 | 24.03 | 25.29 | 422,396 | +0.98(+4.03%) |
Aug 12, 2024 | 24.88 | 24.88 | 23.31 | 24.31 | 263,615 | -0.49(-1.98%) |
Aug 09, 2024 | 25.30 | 25.30 | 24.41 | 24.80 | 302,647 | -0.45(-1.78%) |
Aug 08, 2024 | 25.44 | 25.83 | 24.32 | 25.25 | 616,752 | +0.70(+2.85%) |
Aug 07, 2024 | 26.55 | 26.55 | 24.39 | 24.55 | 378,871 | -1.49(-5.72%) |
Aug 06, 2024 | 26.52 | 26.52 | 25.42 | 26.04 | 354,882 | +0.04(+0.15%) |
Aug 05, 2024 | 24.64 | 26.56 | 24.64 | 26.00 | 459,127 | -0.19(-0.73%) |
Aug 02, 2024 | 25.58 | 26.96 | 25.48 | 26.19 | 256,542 | -0.73(-2.71%) |
Aug 01, 2024 | 27.51 | 27.89 | 26.38 | 26.92 | 446,651 | -0.58(-2.11%) |
Jul 31, 2024 | 28.95 | 28.95 | 26.56 | 27.50 | 1,051,062 | -1.22(-4.25%) |
Jul 30, 2024 | 30.08 | 31.59 | 28.67 | 28.72 | 253,492 | -1.22(-4.07%) |
Jul 29, 2024 | 31.05 | 31.55 | 29.81 | 29.94 | 184,121 | -1.53(-4.86%) |
Jul 26, 2024 | 30.84 | 31.54 | 30.24 | 31.47 | 378,498 | +1.36(+4.52%) |
Jul 25, 2024 | 30.48 | 31.66 | 30.04 | 30.11 | 324,947 | -0.58(-1.89%) |
Jul 24, 2024 | 31.57 | 32.41 | 30.51 | 30.69 | 233,544 | -1.14(-3.58%) |
Jul 23, 2024 | 30.50 | 32.32 | 30.27 | 31.83 | 394,559 | +1.05(+3.41%) |
Jul 22, 2024 | 30.42 | 30.89 | 29.11 | 30.78 | 305,362 | +1.28(+4.34%) |
Jul 19, 2024 | 29.89 | 30.35 | 28.94 | 29.50 | 367,128 | -0.26(-0.87%) |
Jul 18, 2024 | 31.16 | 32.10 | 29.59 | 29.76 | 269,693 | -1.64(-5.22%) |
Jul 17, 2024 | 30.90 | 31.94 | 29.84 | 31.40 | 869,083 | +0.45(+1.45%) |
Jul 16, 2024 | 29.95 | 31.14 | 29.78 | 30.95 | 722,962 | +2.15(+7.47%) |
Jul 15, 2024 | 29.84 | 30.33 | 28.45 | 28.80 | 446,911 | -0.88(-2.96%) |
Jul 12, 2024 | 28.67 | 29.77 | 27.43 | 29.68 | 908,119 | +1.55(+5.51%) |
Jul 11, 2024 | 28.99 | 29.53 | 28.06 | 28.13 | 700,233 | +0.25(+0.90%) |
Jul 10, 2024 | 27.20 | 28.73 | 27.20 | 27.88 | 754,675 | +0.84(+3.11%) |
Jul 09, 2024 | 26.34 | 27.12 | 25.41 | 27.04 | 397,162 | +0.58(+2.19%) |
Jul 08, 2024 | 26.86 | 26.99 | 25.10 | 26.46 | 590,757 | +0.97(+3.81%) |
Jul 05, 2024 | 25.71 | 26.05 | 24.27 | 25.49 | 563,927 | -0.27(-1.05%) |
Jul 03, 2024 | 24.41 | 26.18 | 23.49 | 25.76 | 535,310 | +1.97(+8.28%) |
Jul 02, 2024 | 24.43 | 25.18 | 23.11 | 23.79 | 559,647 | -0.76(-3.10%) |
Jul 01, 2024 | 23.71 | 24.91 | 23.00 | 24.55 | 738,581 | +1.04(+4.42%) |
Jun 28, 2024 | 22.80 | 23.96 | 22.32 | 23.51 | 6,176,408 | +0.80(+3.52%) |
Jun 27, 2024 | 23.30 | 24.01 | 22.40 | 22.71 | 1,053,906 | -0.68(-2.91%) |
Jun 26, 2024 | 23.03 | 23.98 | 22.19 | 23.39 | 580,912 | +0.30(+1.30%) |
Jun 25, 2024 | 24.11 | 24.77 | 22.63 | 23.09 | 930,994 | -1.14(-4.70%) |
Jun 24, 2024 | 23.94 | 24.39 | 23.00 | 24.23 | 797,251 | +0.13(+0.54%) |
Jun 21, 2024 | 25.88 | 26.54 | 23.78 | 24.10 | 1,654,846 | -1.53(-5.97%) |
Jun 20, 2024 | 25.75 | 26.55 | 24.41 | 25.63 | 1,201,268 | -0.16(-0.62%) |
Jun 18, 2024 | 25.25 | 26.30 | 24.47 | 25.79 | 1,308,702 | +0.36(+1.42%) |
Jun 17, 2024 | 31.62 | 32.00 | 24.00 | 25.43 | 2,780,052 | -6.08(-19.30%) |
Jun 14, 2024 | 31.78 | 32.60 | 30.74 | 31.51 | 791,185 | -0.85(-2.63%) |
Jun 13, 2024 | 36.77 | 36.77 | 30.99 | 32.36 | 797,308 | -4.64(-12.54%) |
Jun 12, 2024 | 38.51 | 38.90 | 36.81 | 37.00 | 426,287 | -0.98(-2.58%) |
Jun 11, 2024 | 36.04 | 38.22 | 35.13 | 37.98 | 459,780 | +1.49(+4.08%) |
Jun 10, 2024 | 33.78 | 36.97 | 33.58 | 36.49 | 395,265 | +2.82(+8.38%) |
Jun 07, 2024 | 34.09 | 35.79 | 33.09 | 33.67 | 291,141 | -0.94(-2.72%) |
Jun 06, 2024 | 35.43 | 35.89 | 33.37 | 34.61 | 283,971 | -0.52(-1.48%) |
Jun 05, 2024 | 34.12 | 35.34 | 33.85 | 35.13 | 337,464 | +1.03(+3.02%) |
Jun 04, 2024 | 36.58 | 37.30 | 33.05 | 34.10 | 546,704 | -2.69(-7.31%) |