Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 22.94 | 23.03 | 22.58 | 22.75 | 107,994 | -0.64(-2.74%) |
Aug 26, 2024 | 23.80 | 23.85 | 23.13 | 23.39 | 35,555 | -0.48(-2.01%) |
Aug 23, 2024 | 23.85 | 24.28 | 23.37 | 23.87 | 86,057 | +0.31(+1.32%) |
Aug 22, 2024 | 24.91 | 24.95 | 23.50 | 23.56 | 37,984 | -1.15(-4.65%) |
Aug 21, 2024 | 24.60 | 25.32 | 24.44 | 24.71 | 56,789 | +0.30(+1.23%) |
Aug 20, 2024 | 24.05 | 24.41 | 24.00 | 24.41 | 53,828 | +0.17(+0.70%) |
Aug 19, 2024 | 24.11 | 24.24 | 23.72 | 24.24 | 53,659 | +0.36(+1.51%) |
Aug 16, 2024 | 23.77 | 24.25 | 23.71 | 23.88 | 99,204 | -0.20(-0.83%) |
Aug 15, 2024 | 23.29 | 24.14 | 23.19 | 24.08 | 142,285 | +1.94(+8.76%) |
Aug 14, 2024 | 22.60 | 22.62 | 21.82 | 22.14 | 154,163 | -0.06(-0.27%) |
Aug 13, 2024 | 21.62 | 22.36 | 21.38 | 22.20 | 196,006 | +0.94(+4.42%) |
Aug 12, 2024 | 21.66 | 21.73 | 21.13 | 21.26 | 53,331 | -0.10(-0.47%) |
Aug 09, 2024 | 21.19 | 21.70 | 21.19 | 21.36 | 45,616 | +0.33(+1.57%) |
Aug 08, 2024 | 20.85 | 21.28 | 20.35 | 21.03 | 62,802 | +0.72(+3.55%) |
Aug 07, 2024 | 21.31 | 21.47 | 20.00 | 20.31 | 132,561 | +0.23(+1.15%) |
Aug 06, 2024 | 20.08 | 20.87 | 19.30 | 20.08 | 190,615 | +0.29(+1.47%) |
Aug 05, 2024 | 18.00 | 20.38 | 17.51 | 19.79 | 250,879 | -1.82(-8.42%) |
Aug 02, 2024 | 21.21 | 21.90 | 19.66 | 21.61 | 466,930 | -4.75(-18.02%) |
Aug 01, 2024 | 27.89 | 28.20 | 25.69 | 26.36 | 423,731 | -0.82(-3.02%) |
Jul 31, 2024 | 26.57 | 27.40 | 26.48 | 27.18 | 265,768 | +1.47(+5.72%) |
Jul 30, 2024 | 26.49 | 26.81 | 25.05 | 25.71 | 143,556 | -0.48(-1.83%) |
Jul 29, 2024 | 26.35 | 26.55 | 25.94 | 26.19 | 183,747 | +0.23(+0.89%) |
Jul 26, 2024 | 25.45 | 26.09 | 25.34 | 25.96 | 76,215 | +0.73(+2.89%) |
Jul 25, 2024 | 26.00 | 26.28 | 24.44 | 25.23 | 138,000 | -0.28(-1.10%) |
Jul 24, 2024 | 26.26 | 26.77 | 25.38 | 25.51 | 110,991 | -1.66(-6.11%) |
Jul 23, 2024 | 26.39 | 27.92 | 26.39 | 27.17 | 187,483 | +1.07(+4.10%) |
Jul 22, 2024 | 26.74 | 26.74 | 26.04 | 26.10 | 225,337 | -0.15(-0.57%) |
Jul 19, 2024 | 25.73 | 26.73 | 25.43 | 26.25 | 169,731 | -0.20(-0.76%) |
Jul 18, 2024 | 28.17 | 28.17 | 25.80 | 26.45 | 326,224 | -1.20(-4.34%) |
Jul 17, 2024 | 28.60 | 28.67 | 27.11 | 27.65 | 214,538 | -1.54(-5.28%) |
Jul 16, 2024 | 29.90 | 30.14 | 28.95 | 29.19 | 82,807 | +0.13(+0.45%) |
Jul 15, 2024 | 29.70 | 30.15 | 28.51 | 29.06 | 130,804 | -0.60(-2.02%) |
Jul 12, 2024 | 29.62 | 30.25 | 29.47 | 29.66 | 69,307 | -0.17(-0.57%) |
Jul 11, 2024 | 31.43 | 31.46 | 29.14 | 29.83 | 149,017 | -1.43(-4.57%) |
Jul 10, 2024 | 31.23 | 31.46 | 30.65 | 31.26 | 106,516 | +0.12(+0.39%) |
Jul 09, 2024 | 31.01 | 31.58 | 31.01 | 31.14 | 126,211 | -0.07(-0.22%) |
Jul 08, 2024 | 31.46 | 31.79 | 30.77 | 31.21 | 125,709 | -0.22(-0.70%) |
Jul 05, 2024 | 30.87 | 31.55 | 30.87 | 31.43 | 126,858 | +0.85(+2.78%) |
Jul 03, 2024 | 31.49 | 31.49 | 30.39 | 30.58 | 219,672 | -1.01(-3.20%) |
Jul 02, 2024 | 30.51 | 31.61 | 30.23 | 31.59 | 143,626 | +0.97(+3.17%) |
Jul 01, 2024 | 29.57 | 30.95 | 29.41 | 30.62 | 246,477 | +1.21(+4.11%) |
Jun 28, 2024 | 30.55 | 31.12 | 29.12 | 29.41 | 223,645 | -1.58(-5.10%) |
Jun 27, 2024 | 30.10 | 31.46 | 29.77 | 30.99 | 224,499 | +1.38(+4.66%) |
Jun 26, 2024 | 27.66 | 29.93 | 27.49 | 29.61 | 260,980 | +2.12(+7.71%) |
Jun 25, 2024 | 27.69 | 28.14 | 27.24 | 27.49 | 71,748 | +0.28(+1.03%) |
Jun 24, 2024 | 28.24 | 28.73 | 27.20 | 27.21 | 119,584 | -1.05(-3.72%) |
Jun 21, 2024 | 27.92 | 28.32 | 27.36 | 28.26 | 97,486 | +0.90(+3.28%) |
Jun 20, 2024 | 26.53 | 27.50 | 26.45 | 27.36 | 52,254 | +0.88(+3.33%) |
Jun 18, 2024 | 26.72 | 26.85 | 26.02 | 26.48 | 23,233 | -0.38(-1.41%) |
Jun 17, 2024 | 26.39 | 27.11 | 26.06 | 26.86 | 46,917 | +0.17(+0.65%) |
Jun 14, 2024 | 26.53 | 26.73 | 26.36 | 26.69 | 47,964 | -0.15(-0.55%) |
Jun 13, 2024 | 27.46 | 27.89 | 26.52 | 26.84 | 73,477 | -0.97(-3.48%) |
Jun 12, 2024 | 28.16 | 28.16 | 27.32 | 27.80 | 81,785 | -0.01(-0.02%) |
Jun 11, 2024 | 27.79 | 27.99 | 27.05 | 27.81 | 60,571 | +0.02(+0.08%) |
Jun 10, 2024 | 26.96 | 27.81 | 26.85 | 27.79 | 47,913 | +0.81(+2.99%) |
Jun 07, 2024 | 27.01 | 27.55 | 26.73 | 26.98 | 89,100 | -0.25(-0.92%) |
Jun 06, 2024 | 26.22 | 27.23 | 26.22 | 27.23 | 67,748 | +1.08(+4.13%) |
Jun 05, 2024 | 25.75 | 26.21 | 25.50 | 26.15 | 41,277 | +0.52(+2.03%) |
Jun 04, 2024 | 25.15 | 25.72 | 24.87 | 25.63 | 36,755 | +0.31(+1.22%) |