Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 21.64 | 22.19 | 21.59 | 21.99 | 4,093,643 | +0.03(+0.14%) |
Aug 15, 2024 | 21.54 | 22.14 | 21.48 | 21.96 | 3,886,071 | +0.86(+4.08%) |
Aug 14, 2024 | 21.11 | 21.30 | 20.84 | 21.10 | 4,843,396 | -0.21(-0.99%) |
Aug 13, 2024 | 20.30 | 21.52 | 20.29 | 21.31 | 5,418,648 | +1.13(+5.60%) |
Aug 12, 2024 | 20.66 | 20.71 | 20.02 | 20.18 | 2,520,737 | -0.14(-0.69%) |
Aug 09, 2024 | 20.59 | 20.68 | 19.82 | 20.32 | 3,888,774 | +0.40(+2.01%) |
Aug 08, 2024 | 19.30 | 20.36 | 19.07 | 19.92 | 4,165,669 | +0.93(+4.90%) |
Aug 07, 2024 | 19.40 | 19.92 | 18.99 | 18.99 | 6,397,812 | +0.24(+1.28%) |
Aug 06, 2024 | 18.94 | 19.00 | 18.36 | 18.75 | 6,723,438 | +0.08(+0.43%) |
Aug 05, 2024 | 17.99 | 19.35 | 17.79 | 18.67 | 5,469,894 | -0.61(-3.19%) |
Aug 02, 2024 | 19.77 | 19.96 | 18.79 | 19.29 | 9,131,718 | -1.34(-6.52%) |
Aug 01, 2024 | 22.07 | 23.00 | 20.51 | 20.63 | 20,630,952 | -4.39(-17.55%) |
Jul 31, 2024 | 24.60 | 25.64 | 24.17 | 25.02 | 9,577,175 | +0.73(+3.01%) |
Jul 30, 2024 | 24.51 | 24.91 | 23.71 | 24.29 | 4,636,098 | -0.29(-1.18%) |
Jul 29, 2024 | 25.34 | 25.34 | 24.52 | 24.58 | 2,398,896 | -0.48(-1.92%) |
Jul 26, 2024 | 25.37 | 25.58 | 24.95 | 25.06 | 2,905,820 | +0.09(+0.36%) |
Jul 25, 2024 | 24.37 | 25.58 | 23.64 | 24.97 | 4,260,334 | +0.60(+2.46%) |
Jul 24, 2024 | 25.00 | 25.33 | 24.27 | 24.37 | 2,981,071 | -1.01(-3.98%) |
Jul 23, 2024 | 24.92 | 25.55 | 24.80 | 25.38 | 3,471,375 | +0.27(+1.08%) |
Jul 22, 2024 | 24.45 | 25.19 | 24.20 | 25.11 | 3,392,282 | +0.74(+3.04%) |
Jul 19, 2024 | 24.40 | 24.73 | 23.98 | 24.37 | 3,361,563 | -0.14(-0.57%) |
Jul 18, 2024 | 26.06 | 26.25 | 24.04 | 24.51 | 4,566,260 | -1.55(-5.95%) |
Jul 17, 2024 | 25.83 | 26.39 | 25.47 | 26.06 | 4,482,753 | -0.04(-0.15%) |
Jul 16, 2024 | 26.31 | 26.59 | 25.86 | 26.10 | 5,008,487 | -0.46(-1.73%) |
Jul 15, 2024 | 26.64 | 26.79 | 26.06 | 26.56 | 3,004,360 | +0.42(+1.61%) |
Jul 12, 2024 | 25.04 | 26.44 | 24.85 | 26.14 | 5,775,058 | +1.10(+4.39%) |
Jul 11, 2024 | 26.01 | 26.50 | 24.85 | 25.04 | 6,053,224 | -0.75(-2.91%) |
Jul 10, 2024 | 28.06 | 28.06 | 25.67 | 25.79 | 8,199,513 | -2.08(-7.46%) |
Jul 09, 2024 | 29.31 | 29.67 | 27.80 | 27.87 | 3,649,404 | -1.33(-4.55%) |
Jul 08, 2024 | 29.10 | 29.52 | 28.56 | 29.20 | 2,288,795 | -0.11(-0.38%) |
Jul 05, 2024 | 28.61 | 29.45 | 28.39 | 29.31 | 1,944,247 | +0.73(+2.55%) |
Jul 03, 2024 | 29.08 | 29.56 | 28.51 | 28.58 | 1,337,900 | -0.51(-1.75%) |
Jul 02, 2024 | 28.79 | 29.33 | 28.12 | 29.09 | 2,283,518 | +0.55(+1.93%) |
Jul 01, 2024 | 29.50 | 29.57 | 28.03 | 28.54 | 2,687,972 | -0.99(-3.35%) |
Jun 28, 2024 | 29.63 | 30.11 | 29.15 | 29.53 | 8,408,685 | -0.07(-0.24%) |
Jun 27, 2024 | 27.43 | 29.62 | 27.26 | 29.60 | 3,584,864 | +2.05(+7.44%) |
Jun 26, 2024 | 26.92 | 27.75 | 26.77 | 27.55 | 2,895,432 | +0.43(+1.59%) |
Jun 25, 2024 | 27.37 | 27.48 | 26.92 | 27.12 | 2,591,688 | -0.22(-0.80%) |
Jun 24, 2024 | 26.87 | 27.60 | 26.86 | 27.34 | 3,166,679 | +0.27(+1.00%) |
Jun 21, 2024 | 26.85 | 27.28 | 26.47 | 27.07 | 7,126,040 | +0.15(+0.56%) |
Jun 20, 2024 | 27.74 | 27.74 | 26.27 | 26.92 | 4,024,001 | -0.93(-3.34%) |
Jun 18, 2024 | 27.74 | 28.31 | 27.57 | 27.85 | 3,520,200 | +0.06(+0.22%) |
Jun 17, 2024 | 27.59 | 27.95 | 27.11 | 27.79 | 2,897,378 | +0.02(+0.07%) |
Jun 14, 2024 | 27.84 | 28.00 | 27.46 | 27.77 | 2,706,165 | -0.08(-0.29%) |
Jun 13, 2024 | 27.83 | 28.12 | 27.29 | 27.85 | 3,713,395 | -0.08(-0.29%) |
Jun 12, 2024 | 26.53 | 28.17 | 26.53 | 27.93 | 5,149,443 | +2.07(+8.00%) |
Jun 11, 2024 | 26.45 | 26.47 | 25.70 | 25.86 | 2,668,220 | -0.21(-0.81%) |
Jun 10, 2024 | 25.51 | 26.33 | 25.51 | 26.07 | 2,470,359 | +0.29(+1.12%) |
Jun 07, 2024 | 25.87 | 26.06 | 25.50 | 25.78 | 2,725,643 | -0.16(-0.62%) |
Jun 06, 2024 | 26.40 | 26.64 | 25.72 | 25.94 | 1,903,588 | -0.42(-1.59%) |
Jun 05, 2024 | 25.96 | 26.54 | 25.57 | 26.36 | 3,135,221 | +0.66(+2.57%) |
Jun 04, 2024 | 25.76 | 26.34 | 25.65 | 25.70 | 2,631,010 | -0.12(-0.46%) |