Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 23.79 | 24.19 | 23.17 | 23.24 | 148,942 | -0.04(-0.17%) |
Aug 15, 2024 | 22.19 | 23.50 | 21.90 | 23.28 | 191,620 | +1.60(+7.38%) |
Aug 14, 2024 | 23.03 | 23.05 | 21.64 | 21.68 | 131,086 | -1.15(-5.04%) |
Aug 13, 2024 | 21.54 | 23.48 | 21.34 | 22.83 | 288,518 | +1.33(+6.19%) |
Aug 12, 2024 | 23.70 | 23.70 | 21.02 | 21.50 | 282,018 | -2.33(-9.78%) |
Aug 09, 2024 | 24.01 | 24.45 | 23.04 | 23.83 | 124,452 | -0.19(-0.79%) |
Aug 08, 2024 | 25.38 | 26.29 | 23.84 | 24.02 | 355,393 | -1.31(-5.17%) |
Aug 07, 2024 | 29.03 | 29.03 | 23.17 | 25.33 | 710,123 | -6.40(-20.17%) |
Aug 06, 2024 | 31.25 | 32.37 | 31.04 | 31.73 | 95,917 | +0.48(+1.54%) |
Aug 05, 2024 | 31.21 | 31.80 | 30.92 | 31.25 | 58,975 | -1.67(-5.07%) |
Aug 02, 2024 | 32.43 | 33.34 | 31.91 | 32.92 | 59,917 | -1.02(-3.01%) |
Aug 01, 2024 | 35.62 | 35.65 | 33.39 | 33.94 | 50,922 | -1.78(-4.98%) |
Jul 31, 2024 | 34.87 | 36.65 | 33.89 | 35.72 | 54,774 | +1.20(+3.48%) |
Jul 30, 2024 | 34.39 | 34.62 | 33.75 | 34.52 | 51,326 | +0.43(+1.26%) |
Jul 29, 2024 | 35.40 | 35.82 | 34.08 | 34.09 | 35,696 | -1.17(-3.32%) |
Jul 26, 2024 | 35.15 | 35.87 | 34.76 | 35.26 | 50,243 | +0.62(+1.79%) |
Jul 25, 2024 | 33.90 | 35.30 | 33.74 | 34.64 | 40,468 | +0.63(+1.85%) |
Jul 24, 2024 | 35.38 | 35.61 | 33.95 | 34.01 | 41,837 | -1.50(-4.22%) |
Jul 23, 2024 | 34.90 | 36.13 | 34.61 | 35.51 | 55,776 | +0.29(+0.82%) |
Jul 22, 2024 | 34.32 | 35.28 | 34.32 | 35.22 | 36,954 | +0.91(+2.65%) |
Jul 19, 2024 | 34.26 | 34.56 | 33.72 | 34.31 | 46,937 | +0.04(+0.12%) |
Jul 18, 2024 | 34.81 | 35.55 | 33.72 | 34.27 | 92,731 | -0.28(-0.81%) |
Jul 17, 2024 | 35.90 | 36.21 | 34.34 | 34.55 | 72,101 | -1.40(-3.89%) |
Jul 16, 2024 | 34.49 | 36.00 | 34.29 | 35.95 | 108,394 | +1.61(+4.69%) |
Jul 15, 2024 | 34.83 | 34.96 | 34.20 | 34.34 | 64,937 | +0.00(+0.00%) |
Jul 12, 2024 | 34.00 | 34.83 | 33.95 | 34.34 | 64,224 | +0.90(+2.69%) |
Jul 11, 2024 | 32.20 | 33.90 | 31.21 | 33.44 | 77,963 | +1.75(+5.52%) |
Jul 10, 2024 | 32.10 | 32.10 | 31.33 | 31.69 | 41,142 | +0.03(+0.09%) |
Jul 09, 2024 | 32.30 | 32.30 | 31.58 | 31.66 | 26,805 | -0.78(-2.40%) |
Jul 08, 2024 | 32.36 | 32.72 | 32.12 | 32.44 | 44,220 | +0.25(+0.78%) |
Jul 05, 2024 | 32.00 | 32.21 | 31.53 | 32.19 | 60,454 | +0.02(+0.06%) |
Jul 03, 2024 | 31.91 | 32.38 | 31.41 | 32.17 | 38,248 | +0.58(+1.84%) |
Jul 02, 2024 | 30.73 | 31.86 | 30.73 | 31.59 | 59,477 | +0.84(+2.73%) |
Jul 01, 2024 | 31.65 | 31.91 | 30.70 | 30.75 | 84,335 | -1.04(-3.27%) |
Jun 28, 2024 | 31.75 | 32.23 | 31.45 | 31.79 | 461,757 | +0.16(+0.51%) |
Jun 27, 2024 | 31.20 | 31.65 | 31.03 | 31.63 | 57,957 | +0.36(+1.15%) |
Jun 26, 2024 | 31.60 | 31.98 | 30.67 | 31.27 | 76,977 | -0.33(-1.04%) |
Jun 25, 2024 | 31.08 | 32.04 | 31.08 | 31.60 | 75,864 | +0.25(+0.80%) |
Jun 24, 2024 | 31.09 | 31.46 | 30.51 | 31.35 | 73,956 | +0.02(+0.06%) |
Jun 21, 2024 | 31.12 | 31.40 | 30.32 | 31.33 | 296,258 | +0.26(+0.84%) |
Jun 20, 2024 | 31.48 | 32.48 | 30.98 | 31.07 | 82,218 | -0.45(-1.43%) |
Jun 18, 2024 | 31.33 | 31.95 | 30.76 | 31.52 | 63,709 | +0.18(+0.57%) |
Jun 17, 2024 | 30.78 | 31.85 | 30.68 | 31.34 | 59,427 | +0.36(+1.16%) |
Jun 14, 2024 | 30.47 | 31.16 | 30.32 | 30.98 | 84,858 | +0.14(+0.45%) |
Jun 13, 2024 | 31.57 | 31.99 | 30.36 | 30.84 | 84,203 | -0.68(-2.16%) |
Jun 12, 2024 | 30.17 | 31.70 | 30.17 | 31.52 | 121,521 | +1.57(+5.24%) |
Jun 11, 2024 | 29.34 | 30.03 | 29.34 | 29.95 | 79,336 | +0.26(+0.88%) |
Jun 10, 2024 | 29.99 | 30.52 | 29.63 | 29.69 | 55,638 | -0.58(-1.92%) |
Jun 07, 2024 | 30.56 | 30.97 | 30.27 | 30.27 | 66,239 | -0.69(-2.23%) |
Jun 06, 2024 | 31.94 | 31.94 | 30.39 | 30.96 | 72,203 | -0.64(-2.03%) |
Jun 05, 2024 | 29.73 | 31.61 | 29.55 | 31.60 | 88,649 | +1.90(+6.40%) |
Jun 04, 2024 | 30.98 | 32.82 | 29.68 | 29.70 | 89,532 | -1.63(-5.20%) |