Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 22.56 | 22.94 | 22.23 | 22.53 | 96,888 | -0.17(-0.75%) |
Aug 26, 2024 | 23.27 | 23.42 | 22.62 | 22.70 | 111,446 | -0.18(-0.79%) |
Aug 23, 2024 | 21.86 | 23.34 | 21.65 | 22.88 | 177,952 | +1.13(+5.20%) |
Aug 22, 2024 | 21.90 | 22.06 | 21.59 | 21.75 | 64,183 | -0.16(-0.73%) |
Aug 21, 2024 | 21.95 | 22.16 | 21.49 | 21.91 | 100,500 | -0.01(-0.05%) |
Aug 20, 2024 | 23.06 | 23.43 | 21.86 | 21.92 | 111,706 | -1.58(-6.72%) |
Aug 19, 2024 | 23.35 | 23.54 | 22.63 | 23.50 | 124,313 | +0.28(+1.21%) |
Aug 16, 2024 | 22.88 | 23.65 | 22.24 | 23.22 | 192,873 | +0.25(+1.09%) |
Aug 15, 2024 | 22.84 | 24.11 | 22.37 | 22.97 | 247,832 | +0.89(+4.03%) |
Aug 14, 2024 | 22.37 | 22.68 | 21.60 | 22.08 | 195,348 | -0.24(-1.08%) |
Aug 13, 2024 | 22.62 | 23.41 | 22.10 | 22.32 | 187,879 | -0.09(-0.40%) |
Aug 12, 2024 | 23.09 | 23.58 | 22.22 | 22.41 | 168,111 | +0.04(+0.18%) |
Aug 09, 2024 | 23.35 | 23.39 | 22.08 | 22.37 | 145,852 | -1.00(-4.28%) |
Aug 08, 2024 | 22.32 | 23.42 | 22.16 | 23.37 | 195,342 | +1.27(+5.75%) |
Aug 07, 2024 | 21.50 | 22.15 | 21.07 | 22.10 | 308,486 | +0.92(+4.34%) |
Aug 06, 2024 | 25.54 | 26.89 | 21.02 | 21.18 | 353,952 | -2.06(-8.86%) |
Aug 05, 2024 | 21.94 | 23.55 | 20.64 | 23.24 | 435,321 | -0.37(-1.57%) |
Aug 02, 2024 | 22.51 | 23.83 | 22.51 | 23.61 | 160,333 | -0.12(-0.51%) |
Aug 01, 2024 | 26.47 | 26.62 | 23.44 | 23.73 | 242,628 | -2.92(-10.96%) |
Jul 31, 2024 | 26.04 | 27.54 | 25.57 | 26.65 | 285,544 | +0.82(+3.17%) |
Jul 30, 2024 | 25.39 | 25.94 | 24.76 | 25.83 | 202,312 | +0.69(+2.74%) |
Jul 29, 2024 | 25.57 | 25.57 | 24.68 | 25.14 | 124,941 | -0.40(-1.57%) |
Jul 26, 2024 | 25.47 | 25.69 | 24.82 | 25.54 | 122,841 | +0.50(+2.00%) |
Jul 25, 2024 | 24.06 | 25.55 | 24.06 | 25.04 | 204,564 | +1.18(+4.95%) |
Jul 24, 2024 | 23.73 | 24.56 | 22.84 | 23.86 | 189,958 | -0.02(-0.08%) |
Jul 23, 2024 | 22.98 | 23.91 | 22.91 | 23.88 | 157,922 | +0.71(+3.06%) |
Jul 22, 2024 | 22.63 | 23.21 | 22.09 | 23.17 | 119,141 | +0.54(+2.39%) |
Jul 19, 2024 | 23.05 | 23.43 | 22.60 | 22.63 | 131,080 | -0.35(-1.52%) |
Jul 18, 2024 | 23.17 | 23.90 | 22.64 | 22.98 | 177,403 | -0.54(-2.30%) |
Jul 17, 2024 | 22.93 | 24.44 | 22.93 | 23.52 | 228,555 | +0.39(+1.69%) |
Jul 16, 2024 | 21.71 | 23.16 | 21.71 | 23.13 | 169,171 | +1.80(+8.44%) |
Jul 15, 2024 | 21.25 | 21.67 | 21.09 | 21.33 | 143,332 | +0.43(+2.06%) |
Jul 12, 2024 | 21.31 | 21.37 | 20.66 | 20.90 | 158,762 | +0.02(+0.10%) |
Jul 11, 2024 | 19.98 | 20.98 | 19.48 | 20.88 | 136,521 | +1.55(+8.02%) |
Jul 10, 2024 | 19.23 | 19.41 | 18.89 | 19.33 | 104,622 | +0.25(+1.31%) |
Jul 09, 2024 | 19.25 | 19.68 | 18.93 | 19.08 | 81,120 | -0.27(-1.40%) |
Jul 08, 2024 | 19.35 | 19.59 | 19.01 | 19.35 | 73,985 | +0.08(+0.42%) |
Jul 05, 2024 | 19.59 | 19.79 | 19.14 | 19.27 | 87,692 | -0.41(-2.08%) |
Jul 03, 2024 | 19.99 | 20.92 | 19.45 | 19.68 | 62,618 | -0.18(-0.91%) |
Jul 02, 2024 | 19.52 | 20.03 | 19.28 | 19.86 | 96,227 | +0.44(+2.27%) |
Jul 01, 2024 | 19.70 | 19.97 | 19.04 | 19.42 | 139,150 | -0.24(-1.22%) |
Jun 28, 2024 | 19.48 | 19.79 | 19.17 | 19.66 | 445,389 | +0.36(+1.87%) |
Jun 27, 2024 | 19.41 | 19.41 | 18.86 | 19.30 | 116,515 | -0.03(-0.16%) |
Jun 26, 2024 | 18.77 | 19.37 | 18.64 | 19.33 | 126,604 | +0.27(+1.42%) |
Jun 25, 2024 | 20.15 | 20.22 | 19.00 | 19.06 | 140,910 | -1.31(-6.43%) |
Jun 24, 2024 | 20.89 | 21.23 | 20.37 | 20.37 | 150,917 | -0.41(-1.97%) |
Jun 21, 2024 | 21.11 | 21.16 | 20.15 | 20.78 | 807,775 | -0.24(-1.14%) |
Jun 20, 2024 | 19.62 | 21.04 | 19.62 | 21.02 | 225,489 | +1.18(+5.95%) |
Jun 18, 2024 | 19.49 | 19.89 | 19.38 | 19.84 | 155,572 | +0.25(+1.28%) |
Jun 17, 2024 | 19.45 | 19.59 | 19.04 | 19.59 | 107,343 | +0.03(+0.15%) |
Jun 14, 2024 | 19.42 | 19.65 | 19.07 | 19.56 | 124,261 | -0.27(-1.36%) |
Jun 13, 2024 | 20.44 | 20.44 | 19.48 | 19.83 | 139,324 | -0.59(-2.89%) |
Jun 12, 2024 | 20.75 | 21.61 | 20.32 | 20.42 | 169,789 | +0.50(+2.51%) |
Jun 11, 2024 | 19.64 | 19.92 | 19.10 | 19.92 | 165,100 | +0.08(+0.40%) |
Jun 10, 2024 | 20.00 | 20.15 | 19.58 | 19.84 | 142,306 | -0.45(-2.22%) |
Jun 07, 2024 | 20.02 | 20.52 | 19.76 | 20.29 | 143,254 | -0.05(-0.25%) |
Jun 06, 2024 | 20.63 | 20.73 | 20.11 | 20.34 | 131,994 | -0.50(-2.40%) |
Jun 05, 2024 | 20.57 | 20.91 | 20.20 | 20.84 | 111,803 | +0.48(+2.36%) |
Jun 04, 2024 | 20.09 | 20.38 | 19.90 | 20.36 | 230,263 | +0.01(+0.05%) |