Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.59 | 25.60 | 24.48 | 25.44 | 494,070 | +1.09(+4.48%) |
Aug 22, 2024 | 23.97 | 24.87 | 23.97 | 24.35 | 476,285 | +0.36(+1.50%) |
Aug 21, 2024 | 23.82 | 24.14 | 23.27 | 23.99 | 386,790 | +0.37(+1.57%) |
Aug 20, 2024 | 23.81 | 24.13 | 23.44 | 23.62 | 533,990 | -0.33(-1.38%) |
Aug 19, 2024 | 23.58 | 24.14 | 23.36 | 23.95 | 488,494 | +0.08(+0.34%) |
Aug 16, 2024 | 23.79 | 24.43 | 23.47 | 23.87 | 709,435 | -0.04(-0.17%) |
Aug 15, 2024 | 22.81 | 25.00 | 22.81 | 23.91 | 695,779 | +1.38(+6.13%) |
Aug 14, 2024 | 22.50 | 23.41 | 22.36 | 22.53 | 1,142,896 | +0.04(+0.18%) |
Aug 13, 2024 | 21.30 | 22.63 | 21.27 | 22.49 | 551,799 | +1.38(+6.54%) |
Aug 12, 2024 | 21.12 | 21.55 | 20.70 | 21.11 | 352,882 | +0.20(+0.96%) |
Aug 09, 2024 | 21.57 | 21.84 | 20.44 | 20.91 | 951,423 | -0.58(-2.70%) |
Aug 08, 2024 | 20.41 | 21.66 | 20.20 | 21.49 | 664,837 | +1.15(+5.65%) |
Aug 07, 2024 | 21.80 | 21.80 | 20.32 | 20.34 | 641,766 | -1.22(-5.66%) |
Aug 06, 2024 | 21.53 | 21.89 | 21.12 | 21.56 | 949,808 | +0.13(+0.61%) |
Aug 05, 2024 | 21.33 | 22.02 | 20.78 | 21.43 | 924,710 | -0.62(-2.81%) |
Aug 02, 2024 | 20.42 | 22.14 | 20.31 | 22.05 | 967,187 | +1.01(+4.80%) |
Aug 01, 2024 | 21.34 | 22.58 | 20.75 | 21.04 | 1,279,300 | -0.53(-2.46%) |
Jul 31, 2024 | 22.00 | 23.93 | 20.50 | 21.57 | 2,043,335 | -0.43(-1.95%) |
Jul 30, 2024 | 22.04 | 22.73 | 21.65 | 22.00 | 1,712,126 | +0.04(+0.18%) |
Jul 29, 2024 | 21.92 | 22.79 | 21.27 | 21.96 | 1,512,676 | -0.14(-0.63%) |
Jul 26, 2024 | 23.94 | 24.10 | 22.00 | 22.10 | 693,923 | -1.43(-6.08%) |
Jul 25, 2024 | 23.83 | 25.14 | 23.49 | 23.53 | 1,037,502 | -0.46(-1.92%) |
Jul 24, 2024 | 24.75 | 25.48 | 23.99 | 23.99 | 494,831 | -0.74(-2.99%) |
Jul 23, 2024 | 23.50 | 24.74 | 23.45 | 24.73 | 592,741 | +0.91(+3.82%) |
Jul 22, 2024 | 24.20 | 24.25 | 23.39 | 23.82 | 848,305 | -0.35(-1.45%) |
Jul 19, 2024 | 24.89 | 25.36 | 23.71 | 24.17 | 865,723 | -0.50(-2.03%) |
Jul 18, 2024 | 25.06 | 26.80 | 24.37 | 24.67 | 1,719,415 | -0.40(-1.60%) |
Jul 17, 2024 | 25.03 | 25.63 | 24.82 | 25.07 | 1,273,168 | -0.23(-0.91%) |
Jul 16, 2024 | 23.97 | 25.74 | 23.56 | 25.30 | 1,343,657 | +1.52(+6.39%) |
Jul 15, 2024 | 23.30 | 24.27 | 22.82 | 23.78 | 701,419 | +0.59(+2.54%) |
Jul 12, 2024 | 23.63 | 23.95 | 22.34 | 23.19 | 726,329 | -0.20(-0.86%) |
Jul 11, 2024 | 22.68 | 24.37 | 22.53 | 23.39 | 1,258,531 | +1.20(+5.41%) |
Jul 10, 2024 | 22.35 | 22.73 | 21.79 | 22.19 | 792,269 | -0.05(-0.22%) |
Jul 09, 2024 | 21.77 | 22.39 | 21.51 | 22.24 | 932,663 | +0.40(+1.83%) |
Jul 08, 2024 | 23.82 | 23.84 | 21.71 | 21.84 | 1,178,461 | -1.83(-7.73%) |
Jul 05, 2024 | 22.43 | 23.81 | 22.20 | 23.67 | 714,857 | +1.22(+5.43%) |
Jul 03, 2024 | 22.51 | 22.54 | 22.02 | 22.45 | 408,311 | +0.06(+0.27%) |
Jul 02, 2024 | 22.69 | 22.69 | 21.96 | 22.39 | 881,146 | -0.11(-0.49%) |
Jul 01, 2024 | 22.72 | 23.03 | 22.12 | 22.50 | 915,031 | -0.27(-1.19%) |
Jun 28, 2024 | 23.48 | 23.92 | 22.40 | 22.77 | 2,108,593 | -0.52(-2.23%) |
Jun 27, 2024 | 22.99 | 23.32 | 22.68 | 23.29 | 857,632 | +0.29(+1.26%) |
Jun 26, 2024 | 21.10 | 23.05 | 21.08 | 23.00 | 883,358 | +1.72(+8.08%) |
Jun 25, 2024 | 21.96 | 21.96 | 21.07 | 21.28 | 702,491 | -0.75(-3.40%) |
Jun 24, 2024 | 22.80 | 23.05 | 21.86 | 22.03 | 764,038 | -0.91(-3.97%) |
Jun 21, 2024 | 23.85 | 24.03 | 22.23 | 22.94 | 1,383,133 | -0.82(-3.47%) |
Jun 20, 2024 | 21.41 | 24.64 | 21.14 | 23.77 | 2,048,955 | +2.57(+12.10%) |
Jun 18, 2024 | 19.77 | 23.26 | 18.94 | 21.20 | 3,498,011 | +1.34(+6.75%) |
Jun 17, 2024 | 20.62 | 20.90 | 19.76 | 19.86 | 576,789 | -0.90(-4.34%) |
Jun 14, 2024 | 20.74 | 21.26 | 20.55 | 20.76 | 625,749 | -0.21(-1.00%) |
Jun 13, 2024 | 21.89 | 22.06 | 20.86 | 20.97 | 598,726 | -1.09(-4.94%) |
Jun 12, 2024 | 22.72 | 22.91 | 21.86 | 22.06 | 463,701 | +0.14(+0.64%) |
Jun 11, 2024 | 21.76 | 22.27 | 21.54 | 21.92 | 435,511 | +0.07(+0.32%) |
Jun 10, 2024 | 22.06 | 22.45 | 21.54 | 21.85 | 720,983 | -0.57(-2.54%) |
Jun 07, 2024 | 22.22 | 22.93 | 22.03 | 22.42 | 305,569 | -0.16(-0.71%) |
Jun 06, 2024 | 22.00 | 22.69 | 21.97 | 22.58 | 704,430 | +0.38(+1.71%) |
Jun 05, 2024 | 22.59 | 22.68 | 21.99 | 22.20 | 554,564 | -0.31(-1.38%) |
Jun 04, 2024 | 22.16 | 22.64 | 21.86 | 22.51 | 479,660 | +0.09(+0.40%) |