Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 23.13 | 24.15 | 22.44 | 24.00 | 1,690,641 | +2.04(+9.29%) |
Aug 15, 2024 | 23.63 | 24.20 | 21.65 | 21.96 | 2,745,347 | -1.46(-6.23%) |
Aug 14, 2024 | 25.05 | 25.14 | 23.26 | 23.42 | 2,265,252 | -1.62(-6.47%) |
Aug 13, 2024 | 23.51 | 25.67 | 23.48 | 25.04 | 1,699,913 | +1.43(+6.06%) |
Aug 12, 2024 | 24.08 | 25.00 | 22.65 | 23.61 | 2,209,296 | -1.44(-5.75%) |
Aug 09, 2024 | 24.75 | 25.36 | 24.09 | 25.05 | 1,481,832 | +1.00(+4.16%) |
Aug 08, 2024 | 22.76 | 24.38 | 21.97 | 24.05 | 1,925,860 | +3.54(+17.26%) |
Aug 07, 2024 | 22.51 | 22.70 | 20.43 | 20.51 | 1,679,753 | -1.62(-7.32%) |
Aug 06, 2024 | 20.93 | 22.36 | 20.38 | 22.13 | 1,694,855 | +2.45(+12.45%) |
Aug 05, 2024 | 16.44 | 21.50 | 16.30 | 19.68 | 4,010,896 | -8.02(-28.95%) |
Aug 02, 2024 | 29.77 | 30.39 | 27.50 | 27.70 | 1,922,032 | -0.74(-2.60%) |
Aug 01, 2024 | 29.60 | 29.96 | 27.40 | 28.44 | 2,429,023 | -1.83(-6.05%) |
Jul 31, 2024 | 31.39 | 31.78 | 29.98 | 30.27 | 1,096,258 | -0.61(-1.98%) |
Jul 30, 2024 | 31.59 | 31.90 | 30.53 | 30.88 | 1,073,717 | -1.42(-4.40%) |
Jul 29, 2024 | 34.62 | 34.69 | 31.45 | 32.30 | 1,577,554 | -0.74(-2.24%) |
Jul 26, 2024 | 32.52 | 33.25 | 32.07 | 33.04 | 1,022,297 | +3.09(+10.32%) |
Jul 25, 2024 | 29.58 | 30.43 | 28.75 | 29.95 | 1,189,441 | -0.93(-3.01%) |
Jul 24, 2024 | 31.90 | 32.33 | 30.81 | 30.88 | 1,490,651 | +0.03(+0.10%) |
Jul 23, 2024 | 31.89 | 32.65 | 30.73 | 30.85 | 1,629,234 | -2.68(-7.99%) |
Jul 22, 2024 | 33.00 | 33.60 | 31.89 | 33.53 | 1,388,738 | +0.88(+2.70%) |
Jul 19, 2024 | 29.80 | 32.92 | 29.68 | 32.65 | 1,728,498 | +3.42(+11.70%) |
Jul 18, 2024 | 30.44 | 30.60 | 28.88 | 29.23 | 1,415,893 | -0.97(-3.21%) |
Jul 17, 2024 | 30.30 | 30.99 | 29.52 | 30.20 | 1,053,225 | -0.60(-1.95%) |
Jul 16, 2024 | 29.60 | 30.87 | 28.87 | 30.80 | 1,543,821 | +1.64(+5.62%) |
Jul 15, 2024 | 28.60 | 29.67 | 28.36 | 29.16 | 2,543,479 | +4.84(+19.90%) |
Jul 12, 2024 | 24.19 | 25.10 | 24.18 | 24.32 | 922,108 | +0.17(+0.70%) |
Jul 11, 2024 | 25.35 | 25.47 | 23.90 | 24.15 | 1,341,907 | -0.02(-0.08%) |
Jul 10, 2024 | 24.68 | 24.70 | 24.07 | 24.17 | 1,248,420 | -0.36(-1.47%) |
Jul 09, 2024 | 23.96 | 24.90 | 23.79 | 24.53 | 1,221,372 | +1.09(+4.65%) |
Jul 08, 2024 | 24.03 | 24.13 | 22.24 | 23.44 | 1,811,562 | -0.04(-0.17%) |
Jul 05, 2024 | 22.60 | 23.93 | 22.48 | 23.48 | 2,720,196 | -3.50(-12.97%) |
Jul 03, 2024 | 26.87 | 27.18 | 26.44 | 26.98 | 1,024,307 | -1.31(-4.63%) |
Jul 02, 2024 | 29.26 | 29.49 | 28.15 | 28.29 | 893,039 | -1.23(-4.17%) |
Jul 01, 2024 | 29.23 | 30.18 | 28.94 | 29.52 | 804,850 | +2.82(+10.58%) |
Jun 28, 2024 | 28.11 | 28.40 | 26.58 | 26.70 | 661,710 | -1.33(-4.74%) |
Jun 27, 2024 | 28.18 | 28.94 | 27.96 | 28.02 | 650,557 | +0.38(+1.37%) |
Jun 26, 2024 | 28.11 | 28.63 | 27.37 | 27.64 | 641,256 | -1.01(-3.52%) |
Jun 25, 2024 | 27.98 | 28.98 | 27.70 | 28.65 | 883,371 | +2.42(+9.22%) |
Jun 24, 2024 | 28.07 | 28.56 | 25.94 | 26.24 | 1,901,266 | -4.82(-15.51%) |
Jun 21, 2024 | 30.44 | 31.14 | 30.12 | 31.05 | 834,452 | -0.78(-2.45%) |
Jun 20, 2024 | 32.19 | 32.30 | 31.33 | 31.83 | 635,912 | +0.58(+1.85%) |
Jun 18, 2024 | 31.74 | 32.20 | 30.83 | 31.25 | 1,029,205 | -2.33(-6.93%) |
Jun 17, 2024 | 32.59 | 34.21 | 31.93 | 33.58 | 611,501 | +1.13(+3.48%) |
Jun 14, 2024 | 34.25 | 34.34 | 31.93 | 32.45 | 919,893 | -1.13(-3.36%) |
Jun 13, 2024 | 35.22 | 35.40 | 33.13 | 33.58 | 743,166 | -0.95(-2.75%) |
Jun 12, 2024 | 36.31 | 37.18 | 34.28 | 34.53 | 1,053,919 | +0.02(+0.06%) |
Jun 11, 2024 | 34.24 | 34.66 | 32.98 | 34.51 | 999,860 | -2.18(-5.94%) |
Jun 10, 2024 | 36.48 | 37.46 | 36.36 | 36.69 | 724,157 | +0.21(+0.58%) |
Jun 07, 2024 | 38.89 | 39.17 | 35.43 | 36.48 | 812,446 | -1.40(-3.69%) |
Jun 06, 2024 | 38.69 | 39.24 | 37.80 | 37.88 | 445,838 | -0.98(-2.52%) |
Jun 05, 2024 | 38.71 | 39.40 | 37.76 | 38.86 | 795,921 | +0.99(+2.61%) |
Jun 04, 2024 | 36.87 | 38.68 | 36.62 | 37.87 | 638,200 | +1.37(+3.75%) |