Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.67 | 32.99 | 30.36 | 32.68 | 1,325,477 | +2.85(+9.55%) |
Aug 22, 2024 | 28.70 | 30.51 | 28.70 | 29.83 | 1,223,278 | +1.27(+4.45%) |
Aug 21, 2024 | 27.80 | 28.86 | 27.80 | 28.56 | 636,972 | +1.07(+3.89%) |
Aug 20, 2024 | 29.21 | 29.55 | 27.41 | 27.49 | 660,276 | -1.70(-5.82%) |
Aug 19, 2024 | 28.62 | 29.19 | 28.47 | 29.19 | 397,290 | +0.54(+1.88%) |
Aug 16, 2024 | 28.36 | 29.04 | 28.25 | 28.65 | 255,916 | +0.22(+0.77%) |
Aug 15, 2024 | 28.41 | 28.98 | 27.89 | 28.43 | 347,339 | +0.43(+1.54%) |
Aug 14, 2024 | 27.55 | 28.45 | 27.40 | 28.00 | 275,606 | +0.59(+2.15%) |
Aug 13, 2024 | 27.36 | 27.49 | 26.76 | 27.41 | 210,690 | +0.35(+1.29%) |
Aug 12, 2024 | 26.88 | 27.17 | 26.60 | 27.06 | 204,554 | +0.03(+0.11%) |
Aug 09, 2024 | 26.79 | 27.41 | 26.06 | 27.03 | 393,733 | +0.02(+0.07%) |
Aug 08, 2024 | 26.06 | 27.46 | 26.00 | 27.01 | 397,689 | +0.89(+3.41%) |
Aug 07, 2024 | 25.10 | 27.26 | 24.91 | 26.12 | 690,362 | +1.21(+4.86%) |
Aug 06, 2024 | 24.65 | 25.54 | 24.65 | 24.91 | 556,925 | +0.33(+1.34%) |
Aug 05, 2024 | 24.33 | 24.91 | 24.20 | 24.58 | 696,286 | -1.07(-4.17%) |
Aug 02, 2024 | 26.51 | 26.54 | 25.51 | 25.65 | 540,658 | -1.40(-5.18%) |
Aug 01, 2024 | 27.32 | 27.99 | 26.92 | 27.05 | 344,075 | -0.10(-0.37%) |
Jul 31, 2024 | 26.92 | 27.93 | 26.81 | 27.15 | 594,259 | +0.19(+0.70%) |
Jul 30, 2024 | 26.68 | 27.13 | 26.31 | 26.96 | 468,851 | +0.27(+1.01%) |
Jul 29, 2024 | 26.94 | 26.94 | 26.07 | 26.69 | 238,526 | -0.21(-0.78%) |
Jul 26, 2024 | 26.39 | 28.12 | 26.28 | 26.90 | 781,371 | +0.75(+2.87%) |
Jul 25, 2024 | 25.65 | 26.28 | 25.49 | 26.15 | 580,835 | +0.50(+1.95%) |
Jul 24, 2024 | 26.14 | 26.14 | 25.58 | 25.65 | 1,058,231 | -0.41(-1.57%) |
Jul 23, 2024 | 26.31 | 26.46 | 25.98 | 26.06 | 361,556 | -0.29(-1.10%) |
Jul 22, 2024 | 26.23 | 26.43 | 25.79 | 26.35 | 476,612 | +0.34(+1.31%) |
Jul 19, 2024 | 26.00 | 26.21 | 25.31 | 26.01 | 434,360 | +0.02(+0.08%) |
Jul 18, 2024 | 26.18 | 26.80 | 25.74 | 25.99 | 804,433 | -0.33(-1.25%) |
Jul 17, 2024 | 25.25 | 26.64 | 25.14 | 26.32 | 960,037 | +0.77(+3.01%) |
Jul 16, 2024 | 25.30 | 25.61 | 24.92 | 25.55 | 354,005 | +0.50(+2.00%) |
Jul 15, 2024 | 25.21 | 25.33 | 24.67 | 25.05 | 234,996 | -0.32(-1.26%) |
Jul 12, 2024 | 24.98 | 25.72 | 24.77 | 25.37 | 303,720 | +0.42(+1.68%) |
Jul 11, 2024 | 23.94 | 25.13 | 23.73 | 24.95 | 668,918 | +1.18(+4.96%) |
Jul 10, 2024 | 24.80 | 25.05 | 23.48 | 23.77 | 695,898 | -0.57(-2.34%) |
Jul 09, 2024 | 24.49 | 24.72 | 23.89 | 24.34 | 533,046 | -0.15(-0.61%) |
Jul 08, 2024 | 23.87 | 24.56 | 23.64 | 24.49 | 586,086 | +0.77(+3.25%) |
Jul 05, 2024 | 23.83 | 23.98 | 23.27 | 23.72 | 473,570 | +0.37(+1.58%) |
Jul 03, 2024 | 23.63 | 23.79 | 23.15 | 23.35 | 412,010 | -0.19(-0.81%) |
Jul 02, 2024 | 23.53 | 23.81 | 23.27 | 23.54 | 695,987 | +0.04(+0.17%) |
Jul 01, 2024 | 23.67 | 23.92 | 23.31 | 23.50 | 1,537,275 | -0.36(-1.51%) |
Jun 28, 2024 | 24.01 | 24.34 | 23.44 | 23.86 | 1,674,776 | -0.11(-0.46%) |
Jun 27, 2024 | 22.76 | 24.41 | 22.56 | 23.97 | 1,611,602 | +0.94(+4.08%) |
Jun 26, 2024 | 23.03 | 24.13 | 22.63 | 23.03 | 795,392 | -0.14(-0.60%) |
Jun 25, 2024 | 22.65 | 23.44 | 22.03 | 23.17 | 1,003,381 | +0.43(+1.89%) |
Jun 24, 2024 | 23.50 | 23.50 | 22.53 | 22.74 | 649,994 | -0.67(-2.86%) |
Jun 21, 2024 | 22.24 | 23.90 | 21.87 | 23.41 | 1,675,434 | +1.27(+5.74%) |
Jun 20, 2024 | 21.95 | 22.47 | 21.72 | 22.14 | 1,117,829 | +0.18(+0.82%) |
Jun 18, 2024 | 21.50 | 22.60 | 21.39 | 21.96 | 690,375 | +0.38(+1.76%) |
Jun 17, 2024 | 22.05 | 22.27 | 21.42 | 21.58 | 662,958 | -0.50(-2.26%) |
Jun 14, 2024 | 22.62 | 22.78 | 21.51 | 22.08 | 711,329 | -0.73(-3.20%) |
Jun 13, 2024 | 23.04 | 23.19 | 22.49 | 22.81 | 504,212 | -0.18(-0.78%) |
Jun 12, 2024 | 23.21 | 23.82 | 22.74 | 22.99 | 625,834 | -0.02(-0.09%) |
Jun 11, 2024 | 23.09 | 23.28 | 22.69 | 23.01 | 291,280 | -0.01(-0.04%) |
Jun 10, 2024 | 23.06 | 23.19 | 22.30 | 23.02 | 431,748 | -0.04(-0.17%) |
Jun 07, 2024 | 23.75 | 23.98 | 22.76 | 23.06 | 1,304,987 | -1.00(-4.16%) |
Jun 06, 2024 | 23.71 | 24.16 | 22.76 | 24.06 | 1,452,352 | +0.11(+0.46%) |
Jun 05, 2024 | 24.90 | 24.90 | 23.71 | 23.95 | 1,367,643 | -0.17(-0.70%) |
Jun 04, 2024 | 24.72 | 24.92 | 23.83 | 24.12 | 2,016,568 | -0.76(-3.05%) |