Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.52 | 30.59 | 30.48 | 30.52 | 774,584 | +0.04(+0.13%) |
Aug 22, 2024 | 30.52 | 30.53 | 30.48 | 30.48 | 675,847 | +0.01(+0.03%) |
Aug 21, 2024 | 30.50 | 30.52 | 30.45 | 30.47 | 1,185,772 | -0.04(-0.13%) |
Aug 20, 2024 | 30.54 | 30.54 | 30.49 | 30.51 | 535,950 | -0.02(-0.07%) |
Aug 19, 2024 | 30.60 | 30.62 | 30.44 | 30.53 | 568,869 | -0.06(-0.20%) |
Aug 16, 2024 | 30.50 | 30.60 | 30.49 | 30.59 | 691,505 | +0.09(+0.30%) |
Aug 15, 2024 | 30.50 | 30.56 | 30.45 | 30.50 | 997,816 | +0.02(+0.07%) |
Aug 14, 2024 | 30.45 | 30.51 | 30.41 | 30.48 | 789,886 | +0.07(+0.23%) |
Aug 13, 2024 | 30.48 | 30.49 | 30.38 | 30.41 | 1,299,280 | -0.01(-0.03%) |
Aug 12, 2024 | 30.48 | 30.58 | 30.40 | 30.42 | 1,124,900 | -0.03(-0.10%) |
Aug 09, 2024 | 30.45 | 30.68 | 30.42 | 30.45 | 1,365,133 | -0.05(-0.16%) |
Aug 08, 2024 | 30.40 | 30.53 | 30.39 | 30.50 | 4,866,873 | +0.08(+0.26%) |
Aug 07, 2024 | 30.53 | 30.54 | 30.35 | 30.42 | 15,957,291 | +9.85(+47.89%) |
Aug 06, 2024 | 20.70 | 21.08 | 20.27 | 20.57 | 372,657 | -0.13(-0.63%) |
Aug 05, 2024 | 20.15 | 20.70 | 19.80 | 20.70 | 341,620 | -0.30(-1.43%) |
Aug 02, 2024 | 20.84 | 21.20 | 20.54 | 21.00 | 308,287 | -0.44(-2.05%) |
Aug 01, 2024 | 21.90 | 22.26 | 21.37 | 21.44 | 281,429 | -0.44(-2.01%) |
Jul 31, 2024 | 21.60 | 22.29 | 20.90 | 21.88 | 355,899 | +0.41(+1.91%) |
Jul 30, 2024 | 21.77 | 22.09 | 21.35 | 21.47 | 295,264 | -0.13(-0.60%) |
Jul 29, 2024 | 21.91 | 22.13 | 21.38 | 21.60 | 108,323 | -0.29(-1.32%) |
Jul 26, 2024 | 21.75 | 22.15 | 21.41 | 21.89 | 191,088 | +0.44(+2.05%) |
Jul 25, 2024 | 21.40 | 21.91 | 21.39 | 21.45 | 253,615 | +0.13(+0.61%) |
Jul 24, 2024 | 21.28 | 21.65 | 21.06 | 21.32 | 162,564 | -0.07(-0.33%) |
Jul 23, 2024 | 21.30 | 22.00 | 21.18 | 21.39 | 225,891 | +0.08(+0.38%) |
Jul 22, 2024 | 21.44 | 21.47 | 21.16 | 21.31 | 160,462 | -0.06(-0.28%) |
Jul 19, 2024 | 21.80 | 21.99 | 21.35 | 21.37 | 247,914 | -0.35(-1.61%) |
Jul 18, 2024 | 22.23 | 22.74 | 21.52 | 21.72 | 216,794 | -0.57(-2.56%) |
Jul 17, 2024 | 22.42 | 22.77 | 22.21 | 22.29 | 276,505 | -0.20(-0.89%) |
Jul 16, 2024 | 22.39 | 22.56 | 22.32 | 22.49 | 342,905 | +0.37(+1.67%) |
Jul 15, 2024 | 22.11 | 22.32 | 21.80 | 22.12 | 238,636 | +0.06(+0.27%) |
Jul 12, 2024 | 22.44 | 22.59 | 21.80 | 22.06 | 279,475 | -0.18(-0.81%) |
Jul 11, 2024 | 22.46 | 22.64 | 22.20 | 22.24 | 203,861 | +0.06(+0.27%) |
Jul 10, 2024 | 22.12 | 22.29 | 21.63 | 22.18 | 293,306 | +0.09(+0.41%) |
Jul 09, 2024 | 22.14 | 22.30 | 21.55 | 22.09 | 281,728 | -0.16(-0.72%) |
Jul 08, 2024 | 22.70 | 22.84 | 22.19 | 22.25 | 424,492 | -0.46(-2.03%) |
Jul 05, 2024 | 22.54 | 22.71 | 22.11 | 22.71 | 294,894 | +0.11(+0.49%) |
Jul 03, 2024 | 22.69 | 22.83 | 22.27 | 22.60 | 139,694 | +0.01(+0.04%) |
Jul 02, 2024 | 22.83 | 22.85 | 22.37 | 22.59 | 308,346 | -0.28(-1.22%) |
Jul 01, 2024 | 22.08 | 22.91 | 21.81 | 22.87 | 532,516 | +0.81(+3.67%) |
Jun 28, 2024 | 22.19 | 22.30 | 21.77 | 22.06 | 1,325,929 | -0.10(-0.45%) |
Jun 27, 2024 | 21.92 | 22.25 | 21.11 | 22.16 | 676,416 | +0.36(+1.65%) |
Jun 26, 2024 | 21.91 | 22.42 | 21.72 | 21.80 | 320,630 | -0.26(-1.18%) |
Jun 25, 2024 | 21.76 | 22.43 | 21.73 | 22.06 | 404,689 | +0.30(+1.38%) |
Jun 24, 2024 | 21.74 | 21.95 | 21.54 | 21.76 | 570,822 | -0.02(-0.09%) |
Jun 21, 2024 | 21.78 | 21.94 | 21.45 | 21.78 | 567,326 | +0.08(+0.37%) |
Jun 20, 2024 | 22.00 | 22.04 | 21.13 | 21.70 | 393,723 | -0.51(-2.30%) |
Jun 18, 2024 | 22.05 | 22.43 | 22.04 | 22.21 | 213,491 | +0.16(+0.73%) |
Jun 17, 2024 | 21.50 | 22.08 | 21.25 | 22.05 | 190,738 | +0.47(+2.18%) |
Jun 14, 2024 | 21.50 | 21.82 | 21.35 | 21.58 | 254,804 | -0.18(-0.83%) |
Jun 13, 2024 | 22.26 | 22.29 | 21.54 | 21.76 | 315,913 | -0.50(-2.25%) |
Jun 12, 2024 | 22.56 | 22.61 | 22.07 | 22.26 | 269,313 | +0.18(+0.82%) |
Jun 11, 2024 | 21.58 | 22.15 | 21.41 | 22.08 | 218,919 | +0.30(+1.38%) |
Jun 10, 2024 | 21.70 | 21.96 | 21.55 | 21.78 | 177,227 | -0.16(-0.73%) |
Jun 07, 2024 | 21.54 | 22.05 | 21.31 | 21.94 | 240,309 | +0.26(+1.20%) |
Jun 06, 2024 | 21.35 | 22.16 | 21.25 | 21.68 | 414,656 | +0.33(+1.55%) |
Jun 05, 2024 | 20.75 | 21.37 | 20.53 | 21.35 | 456,914 | +0.70(+3.39%) |
Jun 04, 2024 | 20.61 | 20.67 | 20.21 | 20.65 | 366,141 | +0.03(+0.15%) |