Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 32.21 | 32.51 | 31.51 | 31.64 | 1,035,406 | -0.62(-1.92%) |
Aug 19, 2024 | 31.85 | 32.34 | 31.29 | 32.26 | 886,527 | +0.48(+1.51%) |
Aug 16, 2024 | 31.44 | 32.37 | 31.39 | 31.78 | 1,503,889 | -0.05(-0.16%) |
Aug 15, 2024 | 30.50 | 32.08 | 30.50 | 31.83 | 1,718,328 | +1.58(+5.22%) |
Aug 14, 2024 | 31.72 | 32.18 | 29.75 | 30.25 | 2,403,306 | -1.17(-3.72%) |
Aug 13, 2024 | 31.05 | 32.31 | 30.42 | 31.42 | 2,226,072 | -0.24(-0.76%) |
Aug 12, 2024 | 31.33 | 32.31 | 30.90 | 31.66 | 1,939,259 | +0.57(+1.83%) |
Aug 09, 2024 | 29.57 | 32.00 | 29.05 | 31.09 | 3,488,497 | +0.31(+1.01%) |
Aug 08, 2024 | 28.75 | 31.45 | 28.07 | 30.78 | 5,861,230 | +7.70(+33.36%) |
Aug 07, 2024 | 22.84 | 23.75 | 22.80 | 23.08 | 2,149,059 | +0.91(+4.10%) |
Aug 06, 2024 | 23.24 | 23.47 | 22.16 | 22.17 | 2,509,653 | -0.94(-4.07%) |
Aug 05, 2024 | 22.12 | 23.36 | 22.12 | 23.11 | 1,103,916 | -0.80(-3.35%) |
Aug 02, 2024 | 24.60 | 24.70 | 23.46 | 23.91 | 1,240,758 | -1.32(-5.23%) |
Aug 01, 2024 | 26.30 | 26.60 | 24.84 | 25.23 | 646,177 | -0.97(-3.70%) |
Jul 31, 2024 | 26.00 | 26.87 | 25.93 | 26.20 | 419,338 | +0.36(+1.39%) |
Jul 30, 2024 | 25.86 | 26.39 | 25.05 | 25.84 | 932,744 | +0.02(+0.08%) |
Jul 29, 2024 | 26.91 | 27.00 | 25.70 | 25.82 | 629,456 | -1.05(-3.91%) |
Jul 26, 2024 | 27.15 | 27.98 | 26.58 | 26.87 | 1,747,821 | +0.08(+0.30%) |
Jul 25, 2024 | 25.01 | 27.14 | 24.95 | 26.79 | 2,250,150 | +1.74(+6.95%) |
Jul 24, 2024 | 25.44 | 25.86 | 24.81 | 25.05 | 662,577 | -0.55(-2.15%) |
Jul 23, 2024 | 25.15 | 25.99 | 25.03 | 25.60 | 812,077 | +0.52(+2.07%) |
Jul 22, 2024 | 25.68 | 25.68 | 24.75 | 25.08 | 597,707 | -0.19(-0.75%) |
Jul 19, 2024 | 25.01 | 25.29 | 24.56 | 25.27 | 660,161 | +0.26(+1.04%) |
Jul 18, 2024 | 25.27 | 26.24 | 24.55 | 25.01 | 1,089,618 | -0.49(-1.92%) |
Jul 17, 2024 | 24.87 | 25.81 | 24.80 | 25.50 | 1,294,476 | +0.17(+0.67%) |
Jul 16, 2024 | 24.32 | 25.48 | 24.27 | 25.33 | 846,284 | +0.97(+3.98%) |
Jul 15, 2024 | 24.27 | 24.71 | 23.84 | 24.36 | 448,119 | +0.25(+1.04%) |
Jul 12, 2024 | 23.74 | 24.32 | 23.66 | 24.11 | 518,485 | +0.25(+1.05%) |
Jul 11, 2024 | 23.51 | 24.08 | 23.41 | 23.86 | 625,533 | +0.77(+3.33%) |
Jul 10, 2024 | 23.59 | 23.67 | 22.89 | 23.09 | 571,987 | -0.36(-1.54%) |
Jul 09, 2024 | 24.50 | 24.57 | 23.27 | 23.45 | 626,851 | -1.13(-4.60%) |
Jul 08, 2024 | 25.09 | 25.19 | 24.31 | 24.58 | 566,968 | -0.38(-1.52%) |
Jul 05, 2024 | 24.36 | 25.06 | 24.29 | 24.96 | 303,412 | +0.51(+2.09%) |
Jul 03, 2024 | 24.46 | 24.56 | 24.15 | 24.45 | 203,202 | +0.05(+0.20%) |
Jul 02, 2024 | 24.40 | 24.69 | 24.26 | 24.40 | 396,499 | +0.02(+0.08%) |
Jul 01, 2024 | 24.80 | 24.80 | 23.89 | 24.38 | 679,720 | -0.51(-2.05%) |
Jun 28, 2024 | 24.92 | 25.09 | 24.46 | 24.89 | 965,515 | +0.02(+0.08%) |
Jun 27, 2024 | 23.49 | 24.91 | 23.35 | 24.87 | 1,373,389 | +1.47(+6.28%) |
Jun 26, 2024 | 23.47 | 24.26 | 23.33 | 23.40 | 1,122,505 | -0.14(-0.59%) |
Jun 25, 2024 | 22.28 | 23.58 | 22.07 | 23.54 | 1,594,921 | +1.37(+6.18%) |
Jun 24, 2024 | 22.04 | 22.49 | 21.80 | 22.17 | 1,438,338 | -0.17(-0.76%) |
Jun 21, 2024 | 21.83 | 22.39 | 21.26 | 22.34 | 5,173,078 | -0.19(-0.84%) |
Jun 20, 2024 | 22.30 | 22.76 | 21.82 | 22.53 | 2,528,891 | +0.07(+0.31%) |
Jun 18, 2024 | 22.34 | 22.63 | 22.05 | 22.46 | 1,594,509 | -0.01(-0.04%) |
Jun 17, 2024 | 23.16 | 23.16 | 22.33 | 22.47 | 885,216 | -0.75(-3.23%) |
Jun 14, 2024 | 22.54 | 23.28 | 22.36 | 23.22 | 901,521 | +0.48(+2.11%) |
Jun 13, 2024 | 23.60 | 24.22 | 22.74 | 22.74 | 886,047 | -0.73(-3.11%) |
Jun 12, 2024 | 23.52 | 24.12 | 23.25 | 23.47 | 1,519,052 | +0.89(+3.94%) |
Jun 11, 2024 | 22.40 | 22.64 | 22.22 | 22.58 | 1,026,972 | +0.03(+0.13%) |
Jun 10, 2024 | 22.47 | 23.19 | 22.40 | 22.55 | 1,224,673 | +0.06(+0.27%) |
Jun 07, 2024 | 22.42 | 22.62 | 22.10 | 22.49 | 1,234,793 | +0.00(+0.00%) |
Jun 06, 2024 | 22.60 | 22.93 | 22.20 | 22.49 | 1,302,749 | +0.13(+0.58%) |
Jun 05, 2024 | 22.11 | 22.62 | 21.87 | 22.36 | 1,175,994 | +0.28(+1.27%) |
Jun 04, 2024 | 22.28 | 22.48 | 22.00 | 22.08 | 685,017 | -0.28(-1.25%) |