Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.32 | 20.93 | 20.26 | 20.54 | 73,347,896 | +0.44(+2.19%) |
Aug 22, 2024 | 21.39 | 21.40 | 20.04 | 20.10 | 81,354,736 | -1.31(-6.12%) |
Aug 21, 2024 | 21.07 | 21.44 | 21.07 | 21.41 | 57,000,752 | +0.42(+2.00%) |
Aug 20, 2024 | 21.21 | 21.23 | 20.82 | 20.99 | 84,319,304 | -0.53(-2.46%) |
Aug 19, 2024 | 20.89 | 21.86 | 20.84 | 21.52 | 65,894,296 | +0.65(+3.11%) |
Aug 16, 2024 | 20.53 | 20.89 | 20.41 | 20.87 | 48,582,908 | +0.18(+0.87%) |
Aug 15, 2024 | 20.32 | 21.06 | 20.23 | 20.69 | 84,738,208 | +0.77(+3.87%) |
Aug 14, 2024 | 20.49 | 20.50 | 19.79 | 19.92 | 56,719,912 | -0.55(-2.69%) |
Aug 13, 2024 | 19.48 | 20.48 | 19.47 | 20.47 | 77,474,696 | +1.11(+5.73%) |
Aug 12, 2024 | 19.87 | 19.97 | 18.90 | 19.36 | 54,640,132 | -0.35(-1.78%) |
Aug 09, 2024 | 20.08 | 20.15 | 19.50 | 19.71 | 76,395,000 | -0.78(-3.81%) |
Aug 08, 2024 | 19.10 | 20.55 | 18.84 | 20.49 | 96,708,376 | +1.50(+7.90%) |
Aug 07, 2024 | 19.92 | 20.25 | 18.95 | 18.99 | 97,797,752 | -0.84(-4.24%) |
Aug 06, 2024 | 20.32 | 20.63 | 19.75 | 19.83 | 106,575,136 | -0.28(-1.39%) |
Aug 05, 2024 | 20.20 | 20.39 | 19.29 | 20.11 | 147,267,760 | -1.37(-6.38%) |
Aug 02, 2024 | 21.94 | 21.98 | 20.42 | 21.48 | 301,186,400 | -7.57(-26.06%) |
Aug 01, 2024 | 30.43 | 30.71 | 28.89 | 29.05 | 106,404,536 | -1.69(-5.50%) |
Jul 31, 2024 | 30.54 | 30.87 | 30.28 | 30.74 | 56,018,800 | +0.61(+2.02%) |
Jul 30, 2024 | 30.84 | 30.91 | 30.00 | 30.13 | 48,154,488 | -0.70(-2.27%) |
Jul 29, 2024 | 31.42 | 31.47 | 30.79 | 30.83 | 32,312,568 | -0.52(-1.66%) |
Jul 26, 2024 | 31.43 | 31.56 | 31.02 | 31.35 | 38,352,840 | +0.25(+0.80%) |
Jul 25, 2024 | 31.37 | 31.98 | 30.95 | 31.10 | 49,990,300 | -0.60(-1.89%) |
Jul 24, 2024 | 32.53 | 32.80 | 31.66 | 31.70 | 62,193,608 | -1.25(-3.79%) |
Jul 23, 2024 | 32.96 | 33.23 | 32.83 | 32.95 | 29,415,366 | -0.42(-1.26%) |
Jul 22, 2024 | 33.28 | 33.41 | 32.76 | 33.37 | 48,480,360 | +0.39(+1.18%) |
Jul 19, 2024 | 34.56 | 34.58 | 32.85 | 32.98 | 69,628,992 | -1.89(-5.42%) |
Jul 18, 2024 | 34.96 | 36.30 | 34.53 | 34.87 | 84,151,376 | +0.41(+1.19%) |
Jul 17, 2024 | 36.08 | 37.16 | 34.40 | 34.46 | 112,230,728 | +0.12(+0.35%) |
Jul 16, 2024 | 34.36 | 34.45 | 33.84 | 34.34 | 28,349,988 | -0.12(-0.35%) |
Jul 15, 2024 | 34.70 | 35.23 | 34.31 | 34.46 | 39,812,332 | -0.03(-0.09%) |
Jul 12, 2024 | 33.77 | 35.48 | 33.77 | 34.49 | 62,792,656 | +0.99(+2.96%) |
Jul 11, 2024 | 35.03 | 35.15 | 33.31 | 33.50 | 55,160,640 | -1.37(-3.93%) |
Jul 10, 2024 | 34.44 | 34.97 | 34.13 | 34.87 | 52,196,648 | +0.28(+0.81%) |
Jul 09, 2024 | 35.01 | 35.22 | 33.06 | 34.59 | 97,715,480 | +0.60(+1.77%) |
Jul 08, 2024 | 33.03 | 34.09 | 32.82 | 33.99 | 82,053,936 | +2.00(+6.25%) |
Jul 05, 2024 | 31.40 | 32.34 | 31.31 | 31.99 | 45,309,848 | +0.76(+2.43%) |
Jul 03, 2024 | 31.12 | 31.34 | 30.91 | 31.23 | 24,065,776 | +0.16(+0.51%) |
Jul 02, 2024 | 30.85 | 31.31 | 30.59 | 31.07 | 35,991,676 | +0.23(+0.75%) |
Jul 01, 2024 | 30.91 | 31.02 | 30.61 | 30.84 | 32,378,456 | -0.13(-0.42%) |
Jun 28, 2024 | 30.75 | 31.31 | 30.72 | 30.97 | 41,467,728 | +0.38(+1.24%) |
Jun 27, 2024 | 30.42 | 30.66 | 30.29 | 30.59 | 30,178,756 | +0.05(+0.16%) |
Jun 26, 2024 | 30.64 | 30.68 | 30.27 | 30.54 | 30,731,248 | -0.20(-0.65%) |
Jun 25, 2024 | 30.70 | 30.83 | 30.29 | 30.74 | 29,494,592 | +0.17(+0.56%) |
Jun 24, 2024 | 31.14 | 31.42 | 30.53 | 30.57 | 40,592,408 | -0.52(-1.67%) |
Jun 21, 2024 | 30.85 | 31.36 | 30.67 | 31.09 | 92,650,592 | +0.47(+1.53%) |
Jun 20, 2024 | 30.56 | 31.11 | 30.45 | 30.62 | 43,818,260 | -0.01(-0.03%) |
Jun 18, 2024 | 30.99 | 31.47 | 30.50 | 30.63 | 33,294,854 | -0.35(-1.13%) |
Jun 17, 2024 | 30.34 | 31.00 | 30.18 | 30.98 | 36,224,208 | +0.53(+1.74%) |
Jun 14, 2024 | 30.28 | 30.56 | 30.21 | 30.45 | 28,125,952 | -0.01(-0.03%) |
Jun 13, 2024 | 30.38 | 30.58 | 30.14 | 30.46 | 33,791,796 | -0.30(-0.98%) |
Jun 12, 2024 | 31.45 | 31.48 | 30.39 | 30.76 | 51,279,244 | -0.16(-0.52%) |
Jun 11, 2024 | 30.77 | 31.03 | 30.53 | 30.92 | 25,303,752 | +0.01(+0.03%) |
Jun 10, 2024 | 30.55 | 30.95 | 30.29 | 30.91 | 37,433,428 | +0.17(+0.55%) |
Jun 07, 2024 | 30.25 | 30.78 | 30.20 | 30.74 | 34,086,580 | +0.32(+1.05%) |
Jun 06, 2024 | 30.55 | 30.59 | 30.16 | 30.42 | 34,220,732 | -0.36(-1.17%) |
Jun 05, 2024 | 30.27 | 30.84 | 30.01 | 30.78 | 44,111,208 | +0.75(+2.50%) |
Jun 04, 2024 | 30.75 | 30.75 | 29.94 | 30.03 | 50,995,184 | -0.26(-0.86%) |