Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.44 | 27.99 | 26.39 | 26.88 | 937,055 | -0.17(-0.63%) |
Aug 22, 2024 | 27.98 | 28.10 | 26.35 | 27.05 | 827,914 | -0.94(-3.36%) |
Aug 21, 2024 | 27.89 | 28.03 | 27.38 | 27.99 | 1,005,015 | +0.52(+1.89%) |
Aug 20, 2024 | 27.13 | 28.34 | 27.02 | 27.47 | 1,064,498 | -0.15(-0.54%) |
Aug 19, 2024 | 27.51 | 28.04 | 26.89 | 27.62 | 1,238,793 | +0.13(+0.47%) |
Aug 16, 2024 | 27.15 | 28.20 | 26.95 | 27.49 | 1,346,454 | +0.24(+0.88%) |
Aug 15, 2024 | 27.71 | 28.83 | 26.89 | 27.25 | 1,701,592 | -0.06(-0.22%) |
Aug 14, 2024 | 27.11 | 27.63 | 26.33 | 27.31 | 1,646,505 | +0.58(+2.17%) |
Aug 13, 2024 | 24.36 | 28.26 | 23.79 | 26.73 | 3,357,420 | +2.05(+8.31%) |
Aug 12, 2024 | 22.96 | 25.00 | 22.50 | 24.68 | 1,460,107 | +2.06(+9.11%) |
Aug 09, 2024 | 21.76 | 23.60 | 21.56 | 22.62 | 1,134,037 | +1.02(+4.72%) |
Aug 08, 2024 | 20.09 | 21.76 | 19.75 | 21.60 | 1,130,850 | +2.07(+10.60%) |
Aug 07, 2024 | 21.15 | 21.28 | 19.45 | 19.53 | 913,227 | -1.43(-6.82%) |
Aug 06, 2024 | 20.36 | 21.18 | 19.95 | 20.96 | 778,957 | +0.80(+3.97%) |
Aug 05, 2024 | 18.74 | 20.76 | 18.51 | 20.16 | 1,436,195 | -0.86(-4.09%) |
Aug 02, 2024 | 21.70 | 21.86 | 20.41 | 21.02 | 958,489 | -1.59(-7.03%) |
Aug 01, 2024 | 22.78 | 23.31 | 22.15 | 22.61 | 756,442 | -0.05(-0.22%) |
Jul 31, 2024 | 22.29 | 23.00 | 22.07 | 22.66 | 708,642 | +0.63(+2.86%) |
Jul 30, 2024 | 22.99 | 23.11 | 21.74 | 22.03 | 583,633 | -0.58(-2.57%) |
Jul 29, 2024 | 22.89 | 23.24 | 22.50 | 22.61 | 728,218 | -0.12(-0.53%) |
Jul 26, 2024 | 22.38 | 23.00 | 22.00 | 22.73 | 617,894 | +0.58(+2.62%) |
Jul 25, 2024 | 21.00 | 22.40 | 20.90 | 22.15 | 882,607 | +1.08(+5.13%) |
Jul 24, 2024 | 22.12 | 22.48 | 20.93 | 21.07 | 1,604,120 | -1.41(-6.27%) |
Jul 23, 2024 | 22.68 | 23.05 | 22.30 | 22.48 | 612,605 | -0.40(-1.75%) |
Jul 22, 2024 | 22.96 | 23.27 | 22.29 | 22.88 | 1,205,194 | -0.07(-0.31%) |
Jul 19, 2024 | 22.56 | 23.60 | 22.50 | 22.95 | 1,179,293 | +0.37(+1.64%) |
Jul 18, 2024 | 22.70 | 23.72 | 21.86 | 22.58 | 2,342,047 | -0.26(-1.14%) |
Jul 17, 2024 | 21.92 | 22.93 | 21.23 | 22.84 | 1,760,590 | +0.58(+2.61%) |
Jul 16, 2024 | 21.46 | 22.41 | 20.96 | 22.26 | 1,437,733 | +0.76(+3.53%) |
Jul 15, 2024 | 20.83 | 22.02 | 20.83 | 21.50 | 1,977,119 | +0.68(+3.27%) |
Jul 12, 2024 | 21.32 | 21.94 | 20.09 | 20.82 | 2,843,687 | -0.40(-1.89%) |
Jul 11, 2024 | 18.03 | 21.43 | 17.96 | 21.22 | 3,733,603 | +3.29(+18.35%) |
Jul 10, 2024 | 17.06 | 18.07 | 16.91 | 17.93 | 1,333,211 | +0.89(+5.22%) |
Jul 09, 2024 | 17.24 | 17.30 | 16.61 | 17.04 | 1,298,567 | +0.03(+0.18%) |
Jul 08, 2024 | 16.17 | 17.03 | 15.80 | 17.01 | 1,822,382 | +0.90(+5.59%) |
Jul 05, 2024 | 15.67 | 16.28 | 15.56 | 16.11 | 1,352,211 | +0.40(+2.55%) |
Jul 03, 2024 | 15.34 | 16.04 | 15.15 | 15.71 | 809,977 | +0.25(+1.62%) |
Jul 02, 2024 | 15.42 | 15.51 | 14.86 | 15.46 | 1,054,019 | -0.05(-0.32%) |
Jul 01, 2024 | 14.35 | 15.55 | 14.15 | 15.51 | 2,116,069 | +1.05(+7.26%) |
Jun 28, 2024 | 15.20 | 15.34 | 14.14 | 14.46 | 2,154,366 | -0.98(-6.35%) |
Jun 27, 2024 | 14.80 | 16.06 | 14.59 | 15.44 | 10,455,832 | +0.75(+5.11%) |
Jun 26, 2024 | 15.28 | 15.58 | 14.60 | 14.69 | 2,077,666 | -0.35(-2.33%) |
Jun 25, 2024 | 15.76 | 15.96 | 14.80 | 15.04 | 2,756,387 | -0.65(-4.14%) |
Jun 24, 2024 | 15.55 | 16.03 | 15.09 | 15.69 | 1,824,461 | +0.69(+4.60%) |
Jun 21, 2024 | 14.64 | 15.07 | 14.53 | 15.00 | 1,228,210 | +0.31(+2.11%) |
Jun 20, 2024 | 15.61 | 15.89 | 14.59 | 14.69 | 1,104,162 | -0.81(-5.23%) |
Jun 18, 2024 | 16.71 | 16.96 | 15.45 | 15.50 | 992,744 | -1.16(-6.96%) |
Jun 17, 2024 | 15.16 | 17.00 | 15.14 | 16.66 | 1,624,291 | +1.52(+10.04%) |
Jun 14, 2024 | 15.61 | 16.45 | 14.95 | 15.14 | 1,158,470 | -0.42(-2.70%) |
Jun 13, 2024 | 15.00 | 17.00 | 14.70 | 15.56 | 3,200,550 | +0.81(+5.49%) |
Jun 12, 2024 | 13.64 | 14.90 | 13.60 | 14.75 | 1,278,413 | +1.38(+10.32%) |
Jun 11, 2024 | 12.73 | 13.38 | 12.20 | 13.37 | 967,849 | +0.72(+5.69%) |
Jun 10, 2024 | 12.15 | 12.68 | 11.95 | 12.65 | 641,468 | +0.52(+4.29%) |
Jun 07, 2024 | 11.97 | 12.22 | 11.79 | 12.13 | 769,829 | +0.12(+1.00%) |
Jun 06, 2024 | 12.18 | 12.65 | 11.90 | 12.01 | 533,219 | -0.13(-1.07%) |
Jun 05, 2024 | 12.40 | 12.40 | 11.92 | 12.14 | 1,452,968 | +0.04(+0.33%) |
Jun 04, 2024 | 11.97 | 12.60 | 11.93 | 12.10 | 1,109,629 | +0.14(+1.17%) |