Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 27.09 | 27.97 | 27.09 | 27.80 | 211,595 | +0.49(+1.79%) |
Aug 21, 2024 | 27.75 | 27.82 | 27.04 | 27.31 | 204,756 | -0.12(-0.44%) |
Aug 20, 2024 | 27.32 | 27.74 | 27.13 | 27.43 | 184,984 | +0.04(+0.15%) |
Aug 19, 2024 | 27.53 | 27.76 | 27.14 | 27.39 | 205,017 | +0.07(+0.26%) |
Aug 16, 2024 | 27.36 | 28.19 | 27.08 | 27.32 | 192,281 | -0.08(-0.29%) |
Aug 15, 2024 | 26.84 | 27.62 | 26.64 | 27.40 | 265,568 | +1.36(+5.22%) |
Aug 14, 2024 | 26.15 | 26.30 | 25.39 | 26.04 | 339,449 | -0.08(-0.31%) |
Aug 13, 2024 | 25.39 | 26.15 | 25.05 | 26.12 | 236,176 | +0.77(+3.04%) |
Aug 12, 2024 | 24.79 | 25.36 | 24.34 | 25.35 | 256,598 | +0.76(+3.09%) |
Aug 09, 2024 | 24.03 | 24.68 | 24.03 | 24.59 | 253,232 | +0.55(+2.29%) |
Aug 08, 2024 | 23.49 | 24.05 | 23.48 | 24.04 | 208,807 | +0.87(+3.75%) |
Aug 07, 2024 | 23.57 | 24.14 | 22.98 | 23.17 | 246,374 | -0.06(-0.26%) |
Aug 06, 2024 | 22.97 | 23.51 | 22.59 | 23.23 | 169,028 | +0.28(+1.22%) |
Aug 05, 2024 | 23.16 | 23.57 | 22.75 | 22.95 | 287,279 | -1.19(-4.93%) |
Aug 02, 2024 | 24.24 | 24.31 | 23.58 | 24.14 | 252,669 | -0.73(-2.94%) |
Aug 01, 2024 | 25.45 | 25.88 | 24.57 | 24.87 | 467,815 | -0.55(-2.16%) |
Jul 31, 2024 | 25.33 | 26.02 | 24.65 | 25.42 | 321,052 | +0.06(+0.24%) |
Jul 30, 2024 | 24.98 | 25.59 | 24.86 | 25.36 | 308,184 | +0.50(+2.01%) |
Jul 29, 2024 | 24.56 | 24.98 | 24.32 | 24.86 | 180,488 | +0.47(+1.93%) |
Jul 26, 2024 | 23.88 | 24.41 | 23.57 | 24.39 | 210,931 | +0.82(+3.48%) |
Jul 25, 2024 | 23.02 | 24.12 | 22.71 | 23.57 | 337,525 | +0.56(+2.43%) |
Jul 24, 2024 | 23.05 | 23.49 | 22.88 | 23.01 | 282,907 | -0.22(-0.95%) |
Jul 23, 2024 | 22.80 | 23.64 | 22.72 | 23.23 | 194,779 | +0.37(+1.62%) |
Jul 22, 2024 | 22.23 | 22.89 | 21.78 | 22.86 | 198,192 | +0.80(+3.63%) |
Jul 19, 2024 | 22.37 | 22.79 | 21.83 | 22.06 | 202,501 | -0.33(-1.47%) |
Jul 18, 2024 | 22.38 | 23.01 | 22.34 | 22.39 | 202,165 | -0.15(-0.67%) |
Jul 17, 2024 | 21.98 | 22.65 | 21.84 | 22.54 | 276,282 | +0.27(+1.21%) |
Jul 16, 2024 | 21.85 | 22.33 | 21.81 | 22.27 | 234,145 | +0.69(+3.20%) |
Jul 15, 2024 | 21.68 | 22.05 | 21.40 | 21.58 | 191,591 | +0.03(+0.14%) |
Jul 12, 2024 | 21.80 | 22.07 | 21.41 | 21.55 | 214,112 | -0.11(-0.51%) |
Jul 11, 2024 | 21.03 | 21.77 | 20.84 | 21.66 | 210,538 | +1.05(+5.09%) |
Jul 10, 2024 | 20.61 | 20.64 | 20.03 | 20.61 | 236,750 | +0.06(+0.29%) |
Jul 09, 2024 | 20.51 | 20.62 | 20.37 | 20.55 | 225,315 | -0.01(-0.05%) |
Jul 08, 2024 | 19.70 | 20.62 | 19.45 | 20.56 | 312,821 | +0.96(+4.90%) |
Jul 05, 2024 | 18.75 | 19.61 | 18.54 | 19.60 | 239,725 | +0.94(+5.04%) |
Jul 03, 2024 | 18.85 | 19.01 | 18.55 | 18.66 | 163,812 | -0.20(-1.06%) |
Jul 02, 2024 | 18.76 | 19.08 | 18.33 | 18.86 | 377,251 | +0.13(+0.69%) |
Jul 01, 2024 | 19.51 | 19.57 | 18.43 | 18.73 | 337,032 | -0.75(-3.85%) |
Jun 28, 2024 | 19.49 | 19.68 | 19.18 | 19.48 | 399,638 | +0.08(+0.41%) |
Jun 27, 2024 | 19.36 | 19.46 | 19.14 | 19.40 | 166,764 | +0.05(+0.26%) |
Jun 26, 2024 | 19.26 | 19.59 | 19.26 | 19.35 | 229,217 | -0.04(-0.21%) |
Jun 25, 2024 | 19.30 | 19.56 | 19.01 | 19.39 | 165,453 | +0.06(+0.31%) |
Jun 24, 2024 | 19.10 | 19.55 | 19.07 | 19.33 | 227,403 | +0.29(+1.52%) |
Jun 21, 2024 | 18.86 | 19.43 | 18.78 | 19.04 | 568,086 | +0.27(+1.44%) |
Jun 20, 2024 | 19.04 | 19.53 | 18.57 | 18.77 | 300,902 | -0.32(-1.68%) |
Jun 18, 2024 | 18.62 | 19.22 | 18.62 | 19.09 | 246,464 | +0.41(+2.19%) |
Jun 17, 2024 | 18.02 | 18.72 | 17.99 | 18.68 | 248,981 | +0.60(+3.32%) |
Jun 14, 2024 | 17.39 | 18.15 | 17.29 | 18.08 | 225,745 | +0.28(+1.57%) |
Jun 13, 2024 | 18.12 | 18.16 | 17.51 | 17.80 | 232,647 | -0.30(-1.66%) |
Jun 12, 2024 | 18.62 | 18.84 | 17.97 | 18.10 | 294,360 | +0.09(+0.50%) |
Jun 11, 2024 | 18.06 | 18.95 | 17.72 | 18.01 | 303,664 | -0.29(-1.58%) |
Jun 10, 2024 | 18.59 | 18.70 | 17.55 | 18.30 | 452,201 | -0.45(-2.40%) |
Jun 07, 2024 | 19.00 | 19.89 | 18.38 | 18.75 | 706,470 | -0.55(-2.85%) |
Jun 06, 2024 | 19.35 | 19.44 | 18.66 | 19.30 | 503,128 | -0.03(-0.16%) |
Jun 05, 2024 | 19.36 | 19.36 | 18.88 | 19.33 | 170,558 | +0.13(+0.68%) |
Jun 04, 2024 | 18.54 | 19.23 | 18.54 | 19.20 | 304,211 | +0.49(+2.62%) |