Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 21.25 | 22.12 | 21.00 | 22.04 | 177,789,968 | +1.91(+9.49%) |
Aug 29, 2024 | 19.76 | 20.60 | 19.75 | 20.13 | 64,685,104 | +0.52(+2.65%) |
Aug 28, 2024 | 19.98 | 20.11 | 19.51 | 19.61 | 50,036,840 | -0.46(-2.29%) |
Aug 27, 2024 | 20.13 | 20.26 | 19.84 | 20.07 | 43,794,480 | -0.06(-0.30%) |
Aug 26, 2024 | 20.53 | 20.56 | 19.95 | 20.13 | 58,493,748 | -0.41(-2.00%) |
Aug 23, 2024 | 20.32 | 20.93 | 20.26 | 20.54 | 73,398,440 | +0.44(+2.19%) |
Aug 22, 2024 | 21.39 | 21.40 | 20.04 | 20.10 | 81,354,736 | -1.31(-6.12%) |
Aug 21, 2024 | 21.07 | 21.44 | 21.07 | 21.41 | 57,000,752 | +0.42(+2.00%) |
Aug 20, 2024 | 21.21 | 21.23 | 20.82 | 20.99 | 84,319,304 | -0.53(-2.46%) |
Aug 19, 2024 | 20.89 | 21.86 | 20.84 | 21.52 | 65,894,296 | +0.65(+3.11%) |
Aug 16, 2024 | 20.53 | 20.89 | 20.41 | 20.87 | 48,582,908 | +0.18(+0.87%) |
Aug 15, 2024 | 20.32 | 21.06 | 20.23 | 20.69 | 84,738,208 | +0.77(+3.87%) |
Aug 14, 2024 | 20.49 | 20.50 | 19.79 | 19.92 | 56,719,912 | -0.55(-2.69%) |
Aug 13, 2024 | 19.48 | 20.48 | 19.47 | 20.47 | 77,474,696 | +1.11(+5.73%) |
Aug 12, 2024 | 19.87 | 19.97 | 18.90 | 19.36 | 54,640,132 | -0.35(-1.78%) |
Aug 09, 2024 | 20.08 | 20.15 | 19.50 | 19.71 | 76,395,000 | -0.78(-3.81%) |
Aug 08, 2024 | 19.10 | 20.55 | 18.84 | 20.49 | 96,708,376 | +1.50(+7.90%) |
Aug 07, 2024 | 19.92 | 20.25 | 18.95 | 18.99 | 97,797,752 | -0.71(-3.63%) |
Aug 06, 2024 | 20.19 | 20.50 | 19.63 | 19.70 | 107,251,208 | -0.28(-1.39%) |
Aug 05, 2024 | 20.07 | 20.26 | 19.17 | 19.98 | 148,201,968 | -1.36(-6.38%) |
Aug 02, 2024 | 21.80 | 21.84 | 20.29 | 21.34 | 303,096,992 | -7.52(-26.06%) |
Aug 01, 2024 | 30.24 | 30.52 | 28.71 | 28.87 | 107,079,520 | -1.68(-5.50%) |
Jul 31, 2024 | 30.35 | 30.68 | 30.09 | 30.55 | 56,374,160 | +0.61(+2.02%) |
Jul 30, 2024 | 30.65 | 30.72 | 29.82 | 29.94 | 48,459,960 | -0.70(-2.27%) |
Jul 29, 2024 | 31.22 | 31.27 | 30.60 | 30.64 | 32,517,546 | -0.52(-1.66%) |
Jul 26, 2024 | 31.23 | 31.36 | 30.82 | 31.15 | 38,596,136 | +0.25(+0.80%) |
Jul 25, 2024 | 31.17 | 31.78 | 30.75 | 30.90 | 50,307,420 | -0.60(-1.89%) |
Jul 24, 2024 | 32.32 | 32.59 | 31.46 | 31.50 | 62,588,140 | -1.24(-3.79%) |
Jul 23, 2024 | 32.75 | 33.02 | 32.62 | 32.74 | 29,601,966 | -0.42(-1.26%) |
Jul 22, 2024 | 33.07 | 33.20 | 32.55 | 33.16 | 48,787,900 | +0.39(+1.18%) |
Jul 19, 2024 | 34.34 | 34.36 | 32.64 | 32.77 | 70,070,688 | -1.88(-5.42%) |
Jul 18, 2024 | 34.74 | 36.07 | 34.31 | 34.65 | 84,685,200 | +0.41(+1.19%) |
Jul 17, 2024 | 35.85 | 36.93 | 34.18 | 34.24 | 112,942,672 | +0.12(+0.35%) |
Jul 16, 2024 | 34.14 | 34.23 | 33.62 | 34.12 | 28,529,828 | -0.12(-0.35%) |
Jul 15, 2024 | 34.48 | 35.00 | 34.09 | 34.24 | 40,064,884 | -0.03(-0.09%) |
Jul 12, 2024 | 33.56 | 35.25 | 33.56 | 34.27 | 63,190,988 | +0.98(+2.96%) |
Jul 11, 2024 | 34.81 | 34.93 | 33.10 | 33.29 | 55,510,556 | -1.36(-3.93%) |
Jul 10, 2024 | 34.22 | 34.75 | 33.91 | 34.65 | 52,527,764 | +0.28(+0.81%) |
Jul 09, 2024 | 34.79 | 35.00 | 32.85 | 34.37 | 98,335,344 | +0.60(+1.77%) |
Jul 08, 2024 | 32.82 | 33.88 | 32.61 | 33.78 | 82,574,456 | +1.99(+6.25%) |
Jul 05, 2024 | 31.20 | 32.14 | 31.11 | 31.79 | 45,597,276 | +0.76(+2.43%) |
Jul 03, 2024 | 30.92 | 31.14 | 30.72 | 31.03 | 24,218,440 | +0.16(+0.51%) |
Jul 02, 2024 | 30.66 | 31.11 | 30.39 | 30.87 | 36,219,992 | +0.23(+0.75%) |