Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.52 | 23.10 | 21.45 | 22.54 | 1,642,362 | +1.27(+5.97%) |
Aug 22, 2024 | 22.36 | 22.60 | 21.22 | 21.27 | 933,269 | -1.00(-4.49%) |
Aug 21, 2024 | 22.30 | 22.40 | 21.90 | 22.27 | 923,601 | +0.15(+0.68%) |
Aug 20, 2024 | 22.91 | 23.05 | 21.73 | 22.12 | 1,271,361 | -1.07(-4.61%) |
Aug 19, 2024 | 22.46 | 23.40 | 21.91 | 23.19 | 1,353,308 | +0.79(+3.53%) |
Aug 16, 2024 | 22.45 | 23.14 | 22.33 | 22.40 | 737,473 | -0.05(-0.22%) |
Aug 15, 2024 | 22.72 | 22.97 | 21.73 | 22.45 | 1,234,620 | +0.06(+0.27%) |
Aug 14, 2024 | 23.31 | 23.60 | 22.16 | 22.39 | 777,968 | -0.78(-3.37%) |
Aug 13, 2024 | 22.80 | 23.40 | 22.66 | 23.17 | 826,669 | +0.67(+2.98%) |
Aug 12, 2024 | 22.58 | 23.27 | 22.00 | 22.50 | 1,053,354 | +0.07(+0.31%) |
Aug 09, 2024 | 23.51 | 23.54 | 21.95 | 22.43 | 1,953,449 | -1.71(-7.08%) |
Aug 08, 2024 | 24.00 | 24.21 | 22.81 | 24.14 | 1,742,829 | +1.03(+4.46%) |
Aug 07, 2024 | 24.25 | 24.68 | 20.70 | 23.11 | 2,948,374 | -2.43(-9.51%) |
Aug 06, 2024 | 25.40 | 25.76 | 24.21 | 25.54 | 1,249,998 | +0.81(+3.28%) |
Aug 05, 2024 | 22.18 | 24.88 | 21.30 | 24.73 | 1,805,023 | -0.83(-3.25%) |
Aug 02, 2024 | 26.30 | 26.72 | 25.40 | 25.56 | 1,269,707 | -1.88(-6.85%) |
Aug 01, 2024 | 29.43 | 29.75 | 27.25 | 27.44 | 1,045,653 | -1.99(-6.76%) |
Jul 31, 2024 | 28.91 | 29.94 | 28.90 | 29.43 | 629,266 | +1.00(+3.52%) |
Jul 30, 2024 | 28.65 | 29.26 | 28.19 | 28.43 | 595,969 | -0.34(-1.18%) |
Jul 29, 2024 | 29.43 | 29.91 | 28.60 | 28.77 | 962,953 | +0.33(+1.16%) |
Jul 26, 2024 | 27.22 | 28.46 | 27.09 | 28.44 | 830,337 | +1.66(+6.20%) |
Jul 25, 2024 | 26.76 | 27.46 | 26.01 | 26.78 | 840,260 | -0.20(-0.74%) |
Jul 24, 2024 | 28.56 | 28.65 | 26.91 | 26.98 | 1,088,612 | -1.80(-6.25%) |
Jul 23, 2024 | 28.11 | 29.28 | 28.10 | 28.78 | 850,543 | +0.38(+1.34%) |
Jul 22, 2024 | 29.02 | 29.06 | 27.57 | 28.40 | 1,196,396 | -0.19(-0.66%) |
Jul 19, 2024 | 29.25 | 29.52 | 28.33 | 28.59 | 1,364,861 | -0.64(-2.19%) |
Jul 18, 2024 | 30.30 | 31.31 | 29.16 | 29.23 | 1,777,838 | -0.24(-0.81%) |
Jul 17, 2024 | 29.78 | 30.40 | 28.75 | 29.47 | 1,286,717 | -1.13(-3.69%) |
Jul 16, 2024 | 30.00 | 30.61 | 29.75 | 30.60 | 1,155,058 | +0.91(+3.07%) |
Jul 15, 2024 | 30.53 | 30.59 | 29.61 | 29.69 | 1,311,087 | -0.69(-2.27%) |
Jul 12, 2024 | 30.51 | 31.02 | 29.74 | 30.38 | 1,740,700 | -0.87(-2.78%) |
Jul 11, 2024 | 32.00 | 32.43 | 31.05 | 31.25 | 937,334 | -0.53(-1.67%) |
Jul 10, 2024 | 31.38 | 32.17 | 30.79 | 31.78 | 881,849 | +0.34(+1.08%) |
Jul 09, 2024 | 31.80 | 32.08 | 31.02 | 31.44 | 706,058 | +0.09(+0.29%) |
Jul 08, 2024 | 32.86 | 34.28 | 31.00 | 31.35 | 2,116,641 | -0.84(-2.61%) |
Jul 05, 2024 | 31.76 | 32.36 | 31.75 | 32.19 | 627,912 | +0.30(+0.94%) |
Jul 03, 2024 | 31.95 | 32.42 | 31.51 | 31.89 | 802,926 | +0.45(+1.43%) |
Jul 02, 2024 | 32.00 | 32.72 | 30.85 | 31.44 | 1,148,036 | -0.56(-1.75%) |
Jul 01, 2024 | 30.68 | 32.08 | 29.86 | 32.00 | 1,481,536 | +1.58(+5.19%) |
Jun 28, 2024 | 30.38 | 31.19 | 29.43 | 30.42 | 5,212,947 | +0.30(+1.00%) |
Jun 27, 2024 | 29.48 | 30.30 | 29.14 | 30.12 | 1,007,981 | +0.69(+2.34%) |
Jun 26, 2024 | 30.00 | 30.85 | 29.41 | 29.43 | 1,462,704 | +0.04(+0.14%) |
Jun 25, 2024 | 29.60 | 30.34 | 29.33 | 29.39 | 880,173 | -0.16(-0.54%) |
Jun 24, 2024 | 29.42 | 29.70 | 28.75 | 29.55 | 909,809 | +0.22(+0.75%) |
Jun 21, 2024 | 29.27 | 29.36 | 28.19 | 29.33 | 1,139,803 | -0.13(-0.44%) |
Jun 20, 2024 | 30.36 | 30.65 | 28.80 | 29.46 | 1,360,912 | -0.74(-2.45%) |
Jun 18, 2024 | 30.10 | 30.30 | 29.00 | 30.20 | 1,527,701 | +0.14(+0.47%) |
Jun 17, 2024 | 31.25 | 31.51 | 29.70 | 30.06 | 1,978,470 | -1.11(-3.56%) |
Jun 14, 2024 | 31.30 | 31.69 | 30.18 | 31.17 | 1,384,472 | -0.63(-2.00%) |
Jun 13, 2024 | 32.95 | 33.29 | 31.56 | 31.80 | 1,117,690 | -0.54(-1.65%) |
Jun 12, 2024 | 33.27 | 33.76 | 32.04 | 32.34 | 1,467,832 | -0.58(-1.76%) |
Jun 11, 2024 | 31.65 | 34.07 | 31.40 | 32.92 | 1,826,361 | +1.00(+3.13%) |
Jun 10, 2024 | 30.55 | 32.19 | 30.55 | 31.92 | 1,488,583 | +1.32(+4.31%) |
Jun 07, 2024 | 30.46 | 31.17 | 30.25 | 30.60 | 899,610 | +0.50(+1.66%) |
Jun 06, 2024 | 31.95 | 31.95 | 29.84 | 30.10 | 1,833,619 | -1.88(-5.88%) |
Jun 05, 2024 | 31.52 | 32.64 | 31.39 | 31.98 | 1,176,065 | +0.64(+2.04%) |
Jun 04, 2024 | 32.19 | 32.37 | 31.23 | 31.34 | 1,412,798 | -1.23(-3.78%) |