Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 22.30 | 23.10 | 22.23 | 22.87 | 8,393 | +0.55(+2.46%) |
Aug 21, 2024 | 22.55 | 23.10 | 22.04 | 22.32 | 14,105 | -0.24(-1.06%) |
Aug 20, 2024 | 22.22 | 22.59 | 22.15 | 22.56 | 9,364 | +0.50(+2.27%) |
Aug 19, 2024 | 22.49 | 22.49 | 22.01 | 22.06 | 4,395 | -0.68(-2.99%) |
Aug 16, 2024 | 23.33 | 23.34 | 22.40 | 22.74 | 4,379 | -0.48(-2.07%) |
Aug 15, 2024 | 23.04 | 23.22 | 22.75 | 23.22 | 11,140 | +0.18(+0.78%) |
Aug 14, 2024 | 21.80 | 23.22 | 21.80 | 23.04 | 26,676 | +0.52(+2.31%) |
Aug 13, 2024 | 23.01 | 23.09 | 22.40 | 22.52 | 5,640 | -0.23(-1.03%) |
Aug 12, 2024 | 21.57 | 22.92 | 21.57 | 22.75 | 8,287 | +1.12(+5.20%) |
Aug 09, 2024 | 21.66 | 21.66 | 21.57 | 21.63 | 2,225 | -0.10(-0.46%) |
Aug 08, 2024 | 23.13 | 23.68 | 21.17 | 21.73 | 33,765 | -0.57(-2.56%) |
Aug 07, 2024 | 22.48 | 22.90 | 22.08 | 22.30 | 4,416 | -0.19(-0.84%) |
Aug 06, 2024 | 22.34 | 23.45 | 22.34 | 22.49 | 5,452 | -0.12(-0.53%) |
Aug 05, 2024 | 24.00 | 24.05 | 21.98 | 22.61 | 45,648 | -1.63(-6.72%) |
Aug 02, 2024 | 24.35 | 24.35 | 24.05 | 24.24 | 8,205 | -0.47(-1.90%) |
Aug 01, 2024 | 25.77 | 26.19 | 24.71 | 24.71 | 19,931 | -0.75(-2.95%) |
Jul 31, 2024 | 25.06 | 25.70 | 25.06 | 25.46 | 13,420 | +0.40(+1.60%) |
Jul 30, 2024 | 26.09 | 26.09 | 24.85 | 25.06 | 10,869 | -0.66(-2.57%) |
Jul 29, 2024 | 22.91 | 26.77 | 22.23 | 25.72 | 66,117 | +3.07(+13.55%) |
Jul 26, 2024 | 22.12 | 22.97 | 21.67 | 22.65 | 76,800 | +0.90(+4.14%) |
Jul 25, 2024 | 21.04 | 22.44 | 21.04 | 21.75 | 119,995 | +0.38(+1.78%) |
Jul 24, 2024 | 21.20 | 21.75 | 20.97 | 21.37 | 28,741 | -0.10(-0.47%) |
Jul 23, 2024 | 21.95 | 22.23 | 21.23 | 21.47 | 52,264 | -0.80(-3.59%) |
Jul 22, 2024 | 22.20 | 22.27 | 21.43 | 22.27 | 9,444 | +0.07(+0.32%) |
Jul 19, 2024 | 21.95 | 22.23 | 21.36 | 22.20 | 20,001 | +0.41(+1.88%) |
Jul 18, 2024 | 21.55 | 22.05 | 20.82 | 21.79 | 46,865 | +0.32(+1.49%) |
Jul 17, 2024 | 21.00 | 21.55 | 21.00 | 21.47 | 18,250 | +0.14(+0.66%) |
Jul 16, 2024 | 21.19 | 21.55 | 20.68 | 21.33 | 16,422 | +0.08(+0.38%) |
Jul 15, 2024 | 20.66 | 21.91 | 20.50 | 21.25 | 47,609 | +0.72(+3.51%) |
Jul 12, 2024 | 20.15 | 20.86 | 19.60 | 20.53 | 45,086 | +0.46(+2.29%) |
Jul 11, 2024 | 20.54 | 20.82 | 19.21 | 20.07 | 106,497 | -0.29(-1.42%) |
Jul 10, 2024 | 19.45 | 20.95 | 19.03 | 20.36 | 15,305 | +1.04(+5.37%) |
Jul 09, 2024 | 18.72 | 19.46 | 18.59 | 19.32 | 23,069 | +0.32(+1.69%) |
Jul 08, 2024 | 18.50 | 19.28 | 18.36 | 19.00 | 21,042 | +0.26(+1.39%) |
Jul 05, 2024 | 18.75 | 18.92 | 18.13 | 18.74 | 11,457 | +0.24(+1.30%) |
Jul 03, 2024 | 18.01 | 18.78 | 18.01 | 18.50 | 8,316 | +0.37(+2.04%) |
Jul 02, 2024 | 18.40 | 18.57 | 17.41 | 18.13 | 28,507 | -0.27(-1.47%) |
Jul 01, 2024 | 18.63 | 18.80 | 18.01 | 18.40 | 17,146 | -0.51(-2.70%) |
Jun 28, 2024 | 18.45 | 18.91 | 18.10 | 18.91 | 12,720 | +0.51(+2.77%) |
Jun 27, 2024 | 18.35 | 18.93 | 18.12 | 18.40 | 16,436 | -0.20(-1.08%) |
Jun 26, 2024 | 18.35 | 19.31 | 18.26 | 18.60 | 29,168 | +0.25(+1.36%) |
Jun 25, 2024 | 18.61 | 18.80 | 18.17 | 18.35 | 10,372 | -0.24(-1.29%) |
Jun 24, 2024 | 18.64 | 19.48 | 18.30 | 18.59 | 22,810 | -0.33(-1.74%) |
Jun 21, 2024 | 18.10 | 18.94 | 17.55 | 18.92 | 4,799 | +1.31(+7.44%) |
Jun 20, 2024 | 17.23 | 17.95 | 16.94 | 17.61 | 13,307 | -0.16(-0.90%) |
Jun 18, 2024 | 17.00 | 19.85 | 16.49 | 17.77 | 46,310 | +1.27(+7.70%) |
Jun 17, 2024 | 20.21 | 20.39 | 15.88 | 16.50 | 60,268 | -3.84(-18.88%) |
Jun 14, 2024 | 20.77 | 21.25 | 20.15 | 20.34 | 11,110 | -0.66(-3.14%) |
Jun 13, 2024 | 21.49 | 21.49 | 21.00 | 21.00 | 6,911 | -0.03(-0.14%) |
Jun 12, 2024 | 21.20 | 21.30 | 20.51 | 21.03 | 8,572 | +0.51(+2.49%) |
Jun 11, 2024 | 20.76 | 21.50 | 20.52 | 20.52 | 16,314 | -0.04(-0.19%) |
Jun 10, 2024 | 20.87 | 21.49 | 20.56 | 20.56 | 6,318 | -0.69(-3.25%) |
Jun 07, 2024 | 21.35 | 21.35 | 20.95 | 21.25 | 10,283 | +0.25(+1.19%) |
Jun 06, 2024 | 20.90 | 21.52 | 20.79 | 21.00 | 10,057 | +0.00(+0.00%) |
Jun 05, 2024 | 20.55 | 21.09 | 20.24 | 21.00 | 11,820 | +0.42(+2.04%) |
Jun 04, 2024 | 20.55 | 20.95 | 20.54 | 20.58 | 5,207 | -0.51(-2.42%) |