Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.49 | 22.43 | 21.30 | 22.03 | 809,055 | +0.62(+2.90%) |
Aug 22, 2024 | 22.17 | 22.33 | 21.38 | 21.41 | 1,444,063 | -0.74(-3.34%) |
Aug 21, 2024 | 22.65 | 22.76 | 22.08 | 22.15 | 938,672 | -0.26(-1.16%) |
Aug 20, 2024 | 22.15 | 22.61 | 21.57 | 22.41 | 1,049,073 | +0.02(+0.09%) |
Aug 19, 2024 | 22.33 | 22.53 | 21.67 | 22.39 | 1,283,403 | +0.11(+0.49%) |
Aug 16, 2024 | 22.37 | 23.24 | 22.13 | 22.28 | 1,104,106 | -0.14(-0.62%) |
Aug 15, 2024 | 23.63 | 23.87 | 22.27 | 22.42 | 1,525,855 | -0.78(-3.36%) |
Aug 14, 2024 | 22.36 | 23.29 | 22.04 | 23.20 | 2,502,219 | +0.98(+4.41%) |
Aug 13, 2024 | 20.14 | 22.26 | 20.00 | 22.22 | 3,524,676 | +2.18(+10.88%) |
Aug 12, 2024 | 23.72 | 24.42 | 18.07 | 20.04 | 6,632,163 | -5.12(-20.35%) |
Aug 09, 2024 | 24.94 | 25.74 | 24.53 | 25.16 | 2,076,581 | +0.54(+2.19%) |
Aug 08, 2024 | 24.24 | 24.77 | 23.98 | 24.62 | 1,795,613 | +0.05(+0.20%) |
Aug 07, 2024 | 26.59 | 26.59 | 24.50 | 24.57 | 1,506,962 | -1.64(-6.26%) |
Aug 06, 2024 | 25.76 | 26.53 | 25.44 | 26.21 | 571,465 | +0.62(+2.42%) |
Aug 05, 2024 | 25.15 | 26.26 | 24.94 | 25.59 | 933,189 | -0.89(-3.36%) |
Aug 02, 2024 | 26.92 | 27.26 | 25.76 | 26.48 | 968,090 | -1.37(-4.92%) |
Aug 01, 2024 | 27.63 | 27.99 | 27.27 | 27.85 | 1,132,972 | +0.26(+0.94%) |
Jul 31, 2024 | 27.93 | 27.93 | 27.04 | 27.59 | 786,276 | -0.29(-1.04%) |
Jul 30, 2024 | 27.72 | 27.99 | 26.90 | 27.88 | 1,185,458 | +0.59(+2.16%) |
Jul 29, 2024 | 27.00 | 27.45 | 26.65 | 27.29 | 740,993 | +0.37(+1.37%) |
Jul 26, 2024 | 26.52 | 27.29 | 26.09 | 26.92 | 976,435 | +0.70(+2.67%) |
Jul 25, 2024 | 25.41 | 26.29 | 25.00 | 26.22 | 1,642,284 | +0.69(+2.70%) |
Jul 24, 2024 | 25.59 | 26.74 | 25.46 | 25.53 | 816,765 | -0.28(-1.08%) |
Jul 23, 2024 | 26.49 | 26.66 | 25.64 | 25.81 | 977,830 | -1.00(-3.73%) |
Jul 22, 2024 | 26.38 | 27.03 | 26.16 | 26.81 | 772,536 | +0.78(+3.00%) |
Jul 19, 2024 | 25.92 | 26.61 | 25.33 | 26.03 | 1,125,003 | +0.18(+0.70%) |
Jul 18, 2024 | 26.70 | 27.67 | 25.76 | 25.85 | 1,014,200 | -1.12(-4.15%) |
Jul 17, 2024 | 27.82 | 28.28 | 26.73 | 26.97 | 1,803,263 | -0.95(-3.40%) |
Jul 16, 2024 | 27.06 | 28.41 | 26.99 | 27.92 | 2,311,020 | +0.93(+3.45%) |
Jul 15, 2024 | 26.19 | 27.27 | 25.82 | 26.99 | 1,618,118 | +0.99(+3.81%) |
Jul 12, 2024 | 25.14 | 26.23 | 24.70 | 26.00 | 1,912,108 | +1.25(+5.05%) |
Jul 11, 2024 | 23.88 | 25.10 | 23.61 | 24.75 | 1,560,333 | +1.26(+5.36%) |
Jul 10, 2024 | 23.24 | 23.57 | 22.94 | 23.49 | 616,278 | +0.29(+1.25%) |
Jul 09, 2024 | 23.19 | 23.56 | 22.68 | 23.20 | 964,932 | +0.00(+0.00%) |
Jul 08, 2024 | 23.51 | 23.83 | 23.12 | 23.20 | 1,188,390 | -0.15(-0.64%) |
Jul 05, 2024 | 23.54 | 23.93 | 23.08 | 23.35 | 1,479,957 | -0.12(-0.51%) |
Jul 03, 2024 | 23.87 | 23.98 | 23.30 | 23.47 | 421,649 | -0.33(-1.39%) |
Jul 02, 2024 | 23.76 | 24.12 | 23.36 | 23.80 | 1,376,125 | -0.06(-0.25%) |
Jul 01, 2024 | 23.50 | 24.32 | 23.05 | 23.86 | 1,845,643 | +0.52(+2.23%) |
Jun 28, 2024 | 23.04 | 23.91 | 22.60 | 23.34 | 2,783,577 | +0.46(+2.01%) |
Jun 27, 2024 | 22.65 | 23.00 | 22.18 | 22.88 | 1,148,018 | +0.20(+0.88%) |
Jun 26, 2024 | 22.33 | 22.86 | 22.15 | 22.68 | 861,820 | +0.20(+0.89%) |
Jun 25, 2024 | 22.86 | 23.31 | 22.34 | 22.48 | 952,566 | -0.52(-2.26%) |
Jun 24, 2024 | 23.26 | 23.80 | 23.00 | 23.00 | 1,068,323 | -0.15(-0.65%) |
Jun 21, 2024 | 23.91 | 24.02 | 22.95 | 23.15 | 2,659,276 | -0.78(-3.26%) |
Jun 20, 2024 | 23.70 | 25.07 | 23.38 | 23.93 | 2,127,375 | +0.59(+2.53%) |
Jun 18, 2024 | 24.20 | 24.25 | 23.16 | 23.34 | 1,888,437 | -0.72(-2.99%) |
Jun 17, 2024 | 23.89 | 24.77 | 23.63 | 24.06 | 923,784 | +0.09(+0.38%) |
Jun 14, 2024 | 24.53 | 24.53 | 23.78 | 23.97 | 1,353,534 | -0.73(-2.96%) |
Jun 13, 2024 | 24.81 | 25.00 | 24.22 | 24.70 | 924,721 | -0.13(-0.52%) |
Jun 12, 2024 | 25.83 | 25.91 | 24.82 | 24.83 | 740,829 | -0.45(-1.78%) |
Jun 11, 2024 | 25.24 | 25.58 | 25.08 | 25.28 | 895,796 | -0.13(-0.51%) |
Jun 10, 2024 | 26.21 | 26.33 | 25.15 | 25.41 | 1,473,862 | -1.10(-4.15%) |
Jun 07, 2024 | 27.60 | 27.61 | 26.41 | 26.51 | 1,365,092 | -1.10(-3.98%) |
Jun 06, 2024 | 27.21 | 27.94 | 27.05 | 27.61 | 1,718,683 | +0.26(+0.95%) |
Jun 05, 2024 | 25.13 | 27.45 | 24.90 | 27.35 | 1,821,664 | +2.47(+9.93%) |
Jun 04, 2024 | 24.75 | 25.10 | 24.31 | 24.88 | 1,354,619 | +0.03(+0.12%) |