Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 24.72 | 25.80 | 24.72 | 25.65 | 33,069 | +0.19(+0.75%) |
Aug 27, 2024 | 25.48 | 25.78 | 25.06 | 25.46 | 28,871 | -0.33(-1.28%) |
Aug 26, 2024 | 26.18 | 26.25 | 25.71 | 25.79 | 61,437 | -0.15(-0.58%) |
Aug 23, 2024 | 24.82 | 26.41 | 24.82 | 25.94 | 52,850 | +1.37(+5.58%) |
Aug 22, 2024 | 24.77 | 24.77 | 24.41 | 24.57 | 25,367 | +0.11(+0.45%) |
Aug 21, 2024 | 24.35 | 24.53 | 24.16 | 24.46 | 28,672 | +0.22(+0.91%) |
Aug 20, 2024 | 24.58 | 24.58 | 24.00 | 24.24 | 43,988 | -0.34(-1.38%) |
Aug 19, 2024 | 24.80 | 24.83 | 24.43 | 24.58 | 51,802 | -0.06(-0.24%) |
Aug 16, 2024 | 23.95 | 24.83 | 23.46 | 24.64 | 97,073 | +0.71(+2.97%) |
Aug 15, 2024 | 24.33 | 24.43 | 23.75 | 23.93 | 52,709 | +0.30(+1.27%) |
Aug 14, 2024 | 24.10 | 24.10 | 23.23 | 23.63 | 43,620 | -0.02(-0.08%) |
Aug 13, 2024 | 23.13 | 24.27 | 22.47 | 23.65 | 92,074 | +0.67(+2.92%) |
Aug 12, 2024 | 23.59 | 23.59 | 22.67 | 22.98 | 53,309 | -0.24(-1.03%) |
Aug 09, 2024 | 23.14 | 23.71 | 22.60 | 23.22 | 37,873 | -0.01(-0.04%) |
Aug 08, 2024 | 22.50 | 23.36 | 22.50 | 23.23 | 39,702 | +0.51(+2.24%) |
Aug 07, 2024 | 23.47 | 23.71 | 22.59 | 22.72 | 32,536 | -0.37(-1.60%) |
Aug 06, 2024 | 22.68 | 23.16 | 22.46 | 23.09 | 42,368 | +0.41(+1.81%) |
Aug 05, 2024 | 22.42 | 23.39 | 22.32 | 22.68 | 81,504 | -1.36(-5.66%) |
Aug 02, 2024 | 24.02 | 24.56 | 23.54 | 24.04 | 76,525 | -1.09(-4.34%) |
Aug 01, 2024 | 26.22 | 26.22 | 24.65 | 25.13 | 79,698 | -1.19(-4.52%) |
Jul 31, 2024 | 27.65 | 27.65 | 26.31 | 26.32 | 146,299 | -1.26(-4.57%) |
Jul 30, 2024 | 24.92 | 27.75 | 24.86 | 27.58 | 238,808 | +2.67(+10.72%) |
Jul 29, 2024 | 25.48 | 25.48 | 24.73 | 24.91 | 84,958 | -0.89(-3.45%) |
Jul 26, 2024 | 25.34 | 25.84 | 24.86 | 25.80 | 85,332 | +1.17(+4.75%) |
Jul 25, 2024 | 23.88 | 24.94 | 23.88 | 24.63 | 68,559 | +0.87(+3.66%) |
Jul 24, 2024 | 23.79 | 24.26 | 23.66 | 23.76 | 89,558 | -0.09(-0.38%) |
Jul 23, 2024 | 22.79 | 23.94 | 22.76 | 23.85 | 71,468 | +1.11(+4.88%) |
Jul 22, 2024 | 22.03 | 22.95 | 21.75 | 22.74 | 39,333 | +0.65(+2.94%) |
Jul 19, 2024 | 22.27 | 22.69 | 20.21 | 22.09 | 56,859 | -0.18(-0.81%) |
Jul 18, 2024 | 22.62 | 23.12 | 22.14 | 22.27 | 36,805 | -0.57(-2.50%) |
Jul 17, 2024 | 22.33 | 23.00 | 22.33 | 22.84 | 69,322 | +0.29(+1.29%) |
Jul 16, 2024 | 21.59 | 22.59 | 21.59 | 22.55 | 70,691 | +1.29(+6.07%) |
Jul 15, 2024 | 21.00 | 21.80 | 20.82 | 21.26 | 85,753 | +0.70(+3.40%) |
Jul 12, 2024 | 20.91 | 21.25 | 20.56 | 20.56 | 47,433 | -0.04(-0.19%) |
Jul 11, 2024 | 19.55 | 20.76 | 19.55 | 20.60 | 64,626 | +1.29(+6.68%) |
Jul 10, 2024 | 18.92 | 19.37 | 18.91 | 19.31 | 29,656 | +0.43(+2.28%) |
Jul 09, 2024 | 18.96 | 19.12 | 18.69 | 18.88 | 25,990 | -0.04(-0.21%) |
Jul 08, 2024 | 18.68 | 19.05 | 18.68 | 18.92 | 47,499 | +0.31(+1.67%) |
Jul 05, 2024 | 19.14 | 19.14 | 18.56 | 18.61 | 75,926 | -0.62(-3.22%) |
Jul 03, 2024 | 19.42 | 19.46 | 19.14 | 19.23 | 27,854 | -0.09(-0.47%) |
Jul 02, 2024 | 19.07 | 19.51 | 18.90 | 19.32 | 44,654 | +0.32(+1.68%) |
Jul 01, 2024 | 19.29 | 19.30 | 18.75 | 19.00 | 57,252 | -0.32(-1.66%) |
Jun 28, 2024 | 18.24 | 19.55 | 18.11 | 19.32 | 262,018 | +1.30(+7.21%) |
Jun 27, 2024 | 17.82 | 18.12 | 17.80 | 18.02 | 24,552 | +0.09(+0.50%) |
Jun 26, 2024 | 17.66 | 18.08 | 17.43 | 17.93 | 56,787 | +0.27(+1.53%) |
Jun 25, 2024 | 17.46 | 17.81 | 17.44 | 17.66 | 22,092 | +0.05(+0.28%) |
Jun 24, 2024 | 17.34 | 17.82 | 17.34 | 17.61 | 24,748 | +0.20(+1.15%) |
Jun 21, 2024 | 17.45 | 17.80 | 17.27 | 17.41 | 79,017 | -0.05(-0.29%) |
Jun 20, 2024 | 17.45 | 17.59 | 17.44 | 17.46 | 23,510 | -0.13(-0.74%) |
Jun 18, 2024 | 17.46 | 17.68 | 17.36 | 17.59 | 30,785 | +0.11(+0.63%) |
Jun 17, 2024 | 17.03 | 17.55 | 16.94 | 17.48 | 35,571 | +0.38(+2.22%) |
Jun 14, 2024 | 16.81 | 17.21 | 16.81 | 17.10 | 48,190 | +0.02(+0.12%) |
Jun 13, 2024 | 17.18 | 17.18 | 16.77 | 17.08 | 47,444 | -0.14(-0.80%) |
Jun 12, 2024 | 17.31 | 17.75 | 16.82 | 17.22 | 37,963 | +0.29(+1.74%) |
Jun 11, 2024 | 16.86 | 16.96 | 16.69 | 16.92 | 33,104 | -0.04(-0.23%) |
Jun 10, 2024 | 16.98 | 17.13 | 16.82 | 16.96 | 39,282 | -0.24(-1.37%) |
Jun 07, 2024 | 17.32 | 17.32 | 17.00 | 17.20 | 34,601 | -0.22(-1.24%) |
Jun 06, 2024 | 17.10 | 17.50 | 17.08 | 17.41 | 43,026 | +0.23(+1.31%) |
Jun 05, 2024 | 17.15 | 17.31 | 16.95 | 17.19 | 38,114 | +0.08(+0.46%) |
Jun 04, 2024 | 17.12 | 17.18 | 17.02 | 17.11 | 39,103 | -0.14(-0.80%) |